{"t":"CHRW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-16",3.4701,3.4701,3.3209,3.3955,7436400.0],["1997-10-17",3.3768,3.4328,3.2276,3.3395,3390400.0],["1997-10-20",3.2835,3.3582,3.2649,3.3022,3068000.0],["1997-10-21",3.3209,3.3955,3.2835,3.3395,2382400.0],["1997-10-22",3.3955,3.4328,3.3395,3.4141,1525200.0],["1997-10-23",3.3955,3.3955,3.3022,3.3395,1622400.0],["1997-10-24",3.3768,3.4141,3.3209,3.4141,813600.0],["1997-10-27",3.3768,3.4328,3.2089,3.2369,1507200.0],["1997-10-28",3.1343,3.3955,2.9477,3.3395,2955600.0],["1997-10-29",3.3955,3.4141,3.3395,3.3768,1859200.0],["1997-10-30",3.3022,3.3209,3.2089,3.2835,856000.0],["1997-10-31",3.2462,3.3675,3.2462,3.2835,561600.0],["1997-11-03",3.3582,3.4888,3.3022,3.4235,1004000.0],["1997-11-04",3.4328,3.5074,3.3955,3.4514,364000.0],["1997-11-05",3.4701,3.6194,3.4514,3.5261,324400.0],["1997-11-06",3.5074,3.7313,3.5074,3.7313,361600.0],["1997-11-07",3.694,3.9552,3.6007,3.8432,662400.0],["1997-11-10",3.7686,3.8805,3.6753,3.6753,266800.0],["1997-11-11",3.5447,3.582,3.4328,3.582,618000.0],["1997-11-12",3.582,3.582,3.3209,3.3955,314800.0],["1997-11-13",3.3209,3.3582,3.2649,3.2835,500000.0],["1997-11-14",3.2462,3.2835,3.1716,3.2462,438000.0],["1997-11-17",3.2835,3.4888,3.2835,3.4701,284000.0],["1997-11-18",3.5074,3.5074,3.3955,3.4141,1429600.0],["1997-11-19",3.4141,3.4701,3.3209,3.3209,148400.0],["1997-11-20",3.3582,3.3582,3.1716,3.3209,1268000.0],["1997-11-21",3.3208,3.3582,3.2835,3.3022,640800.0],["1997-11-24",3.2835,3.3395,3.2835,3.3022,64400.0],["1997-11-25",3.3209,3.3582,3.2835,3.2929,326800.0],["1997-11-26",3.2835,3.3022,3.125,3.1366,463200.0],["1997-11-28",3.1529,3.1716,3.1343,3.1343,212800.0],["1997-12-01",3.1343,3.2089,3.1343,3.1436,475200.0],["1997-12-02",3.2089,3.2835,3.1529,3.1903,1280800.0],["1997-12-03",3.2462,3.2835,3.1903,3.2835,934400.0],["1997-12-04",3.2835,3.3582,3.2276,3.3115,681600.0],["1997-12-05",3.2835,3.4328,3.2462,3.3955,282800.0],["1997-12-08",3.3955,3.4328,3.3768,3.4141,227600.0],["1997-12-09",3.4328,3.4701,3.3395,3.3395,124000.0],["1997-12-10",3.3672,3.3672,3.1801,3.2175,269600.0],["1997-12-11",3.1427,3.2175,3.0866,3.1801,400800.0],["1997-12-12",3.2175,3.2175,3.0866,3.0866,412400.0],["1997-12-15",3.1427,3.2175,3.0959,3.124,289200.0],["1997-12-16",3.0679,3.1801,3.0679,3.124,190800.0],["1997-12-17",3.0866,3.1053,3.0118,3.0118,584800.0],["1997-12-18",3.0492,3.0492,2.9744,2.9931,272400.0],["1997-12-19",3.0118,3.0118,2.9556,2.9556,921600.0],["1997-12-22",2.9556,3.1801,2.9556,3.0305,924000.0],["1997-12-23",3.1053,3.1053,2.9556,2.9931,2331200.0],["1997-12-24",3.0118,3.0118,2.9556,2.9556,50400.0],["1997-12-26",2.9931,3.0305,2.9744,3.0305,1248400.0],["1997-12-29",3.0305,3.1614,2.9931,3.1614,430800.0],["1997-12-30",3.0305,3.1988,3.0305,3.1614,662800.0],["1997-12-31",3.2362,3.4046,3.1427,3.3485,911600.0],["1998-01-02",3.3111,3.4607,3.3111,3.4607,112400.0],["1998-01-05",3.6104,3.6478,3.3672,3.3672,629600.0],["1998-01-06",3.3485,3.3485,3.1427,3.2456,915200.0],["1998-01-07",3.2456,3.442,3.2456,3.3298,164800.0],["1998-01-08",3.2924,3.4607,3.2924,3.442,236000.0],["1998-01-09",3.3859,3.442,3.2924,3.2924,140400.0],["1998-01-12",3.2175,3.3111,3.1988,3.1988,927200.0],["1998-01-13",3.2924,3.2924,3.1801,3.255,100400.0],["1998-01-14",3.255,3.3298,3.1988,3.2082,585600.0],["1998-01-15",3.255,3.255,3.1988,3.2175,417200.0],["1998-01-16",3.255,3.3485,3.1988,3.3298,69200.0],["1998-01-20",3.2924,3.4607,3.2924,3.4607,348800.0],["1998-01-21",3.442,3.4607,3.4233,3.442,141600.0],["1998-01-22",3.4233,3.442,3.3859,3.3859,92400.0],["1998-01-23",3.3859,3.5168,3.3859,3.4794,211200.0],["1998-01-26",3.5168,3.5168,3.3672,3.4233,497200.0],["1998-01-27",3.442,3.442,3.3672,3.3672,96400.0],["1998-01-28",3.3672,3.4046,3.3672,3.3859,154800.0],["1998-01-29",3.3859,3.4794,3.3859,3.4233,108400.0],["1998-01-30",3.4701,3.4701,3.3859,3.4233,130400.0],["1998-02-02",3.4607,3.6852,3.4607,3.5917,580800.0],["1998-02-03",3.5543,3.6665,3.5543,3.5917,159200.0],["1998-02-04",3.5917,3.6478,3.5356,3.5356,557600.0],["1998-02-05",3.5168,3.573,3.5168,3.5168,73200.0],["1998-02-06",3.573,3.6478,3.5168,3.5543,246800.0],["1998-02-09",3.5356,3.7039,3.5356,3.6291,724800.0],["1998-02-10",3.6291,3.7787,3.6291,3.7413,401600.0],["1998-02-11",3.6852,3.7413,3.3111,3.442,2063200.0],["1998-02-12",3.4794,3.5356,3.442,3.5356,464400.0],["1998-02-13",3.573,3.573,3.4794,3.5543,163200.0],["1998-02-17",3.6104,3.6104,3.5168,3.5356,697200.0],["1998-02-18",3.5917,3.5917,3.5356,3.5356,2071200.0],["1998-02-19",3.5917,3.5917,3.4981,3.4981,184800.0],["1998-02-20",3.4981,3.5356,3.4607,3.4607,89200.0],["1998-02-23",3.4607,3.4981,3.4233,3.4233,621600.0],["1998-02-24",3.4233,3.4888,3.2924,3.2924,417600.0],["1998-02-25",3.2924,3.3672,3.2737,3.3485,201200.0],["1998-02-26",3.3298,3.3298,3.2737,3.2737,149200.0],["1998-02-27",3.3111,3.4046,3.2737,3.4046,278000.0],["1998-03-02",3.3532,3.4046,3.2362,3.2362,360400.0],["1998-03-03",3.2924,3.2924,3.1988,3.2175,414000.0],["1998-03-04",3.2924,3.2924,3.2175,3.2362,489600.0],["1998-03-05",3.1988,3.255,3.1988,3.2362,228000.0],["1998-03-06",3.2175,3.2924,3.2175,3.255,424400.0],["1998-03-09",3.2924,3.2924,3.2175,3.255,106400.0],["1998-03-10",3.264,3.264,3.2264,3.2264,232400.0],["1998-03-11",3.264,3.339,3.2264,3.3109,1950800.0],["1998-03-12",3.3015,3.3765,3.3015,3.3202,297200.0],["1998-03-13",3.3202,3.4703,3.3015,3.414,247200.0],["1998-03-16",3.4515,3.5829,3.3765,3.5453,792400.0],["1998-03-17",3.4891,3.5078,3.414,3.4515,916400.0],["1998-03-18",3.414,3.4703,3.414,3.4703,1550000.0],["1998-03-19",3.4891,3.5547,3.4515,3.5266,597200.0],["1998-03-20",3.4891,3.5453,3.4891,3.5266,258000.0],["1998-03-23",3.4891,3.5453,3.4891,3.4891,368000.0],["1998-03-24",3.5078,3.6204,3.4891,3.6016,906800.0],["1998-03-25",3.6016,3.6954,3.5266,3.5266,408400.0],["1998-03-26",3.6391,3.6391,3.5266,3.5266,344800.0],["1998-03-27",3.5266,3.6016,3.5266,3.5735,220800.0],["1998-03-30",3.5828,3.6204,3.5828,3.6016,136000.0],["1998-03-31",3.6016,3.9393,3.6016,3.9017,1022400.0],["1998-04-01",3.6954,3.7517,3.6485,3.7142,1616800.0],["1998-04-02",3.6954,4.0518,3.6391,4.0143,1160000.0],["1998-04-03",3.8455,3.8924,3.7517,3.7704,1657600.0],["1998-04-06",3.7517,3.9017,3.7142,3.7986,317200.0],["1998-04-07",3.7704,3.7704,3.7142,3.7142,139600.0],["1998-04-08",3.7142,3.7329,3.6766,3.6766,496000.0],["1998-04-09",3.6766,3.7142,3.5641,3.6016,221600.0],["1998-04-13",3.6016,3.6016,3.414,3.4891,314000.0],["1998-04-14",3.5078,3.5453,3.4328,3.4703,233600.0],["1998-04-15",3.4328,3.4515,3.3577,3.4515,2683200.0],["1998-04-16",3.414,3.5641,3.414,3.4984,126400.0],["1998-04-17",3.5078,3.5641,3.4515,3.4984,326400.0],["1998-04-20",3.4328,3.4891,3.414,3.4891,279600.0],["1998-04-21",3.4891,3.4891,3.4328,3.4515,226000.0],["1998-04-22",3.4891,3.5078,3.4328,3.4891,903600.0],["1998-04-23",3.5078,3.5078,3.414,3.4703,685200.0],["1998-04-24",3.4515,3.4703,3.4328,3.4515,143200.0],["1998-04-27",3.4515,3.4515,3.3577,3.3765,1390000.0],["1998-04-28",3.3953,3.3953,3.3577,3.3577,403200.0],["1998-04-29",3.3953,3.4328,3.3577,3.3765,731200.0],["1998-04-30",3.3765,3.4328,3.3765,3.4328,145200.0],["1998-05-01",3.3765,3.4515,3.3578,3.4422,276400.0],["1998-05-04",3.4422,3.4515,3.3953,3.414,112800.0],["1998-05-05",3.4515,3.4703,3.3953,3.414,100000.0],["1998-05-06",3.4515,3.4515,3.414,3.4328,24800.0],["1998-05-07",3.4328,3.4422,3.3765,3.414,128400.0],["1998-05-08",3.414,3.414,3.3765,3.414,150400.0],["1998-05-11",3.3765,3.3953,3.3765,3.3906,108000.0],["1998-05-12",3.3953,3.3953,3.3671,3.3859,118400.0],["1998-05-13",3.3859,3.3859,3.3577,3.3577,142800.0],["1998-05-14",3.3765,3.3765,3.3202,3.3202,138400.0],["1998-05-15",3.3577,3.3671,3.3109,3.3577,66400.0],["1998-05-18",3.3765,3.3765,3.2264,3.264,634400.0],["1998-05-19",3.339,3.3953,3.2827,3.3202,296800.0],["1998-05-20",3.3953,3.3953,3.3577,3.3765,202400.0],["1998-05-21",3.3953,3.414,3.3765,3.3953,398400.0],["1998-05-22",3.3765,3.4328,3.3765,3.414,301600.0],["1998-05-26",3.4328,3.4515,3.3859,3.414,558800.0],["1998-05-27",3.3765,3.4515,3.3765,3.4234,295600.0],["1998-05-28",3.414,3.4422,3.414,3.4328,112400.0],["1998-05-29",3.4328,3.4703,3.414,3.4703,208400.0],["1998-06-01",3.4703,3.5641,3.4515,3.536,540800.0],["1998-06-02",3.5266,3.6204,3.5266,3.5828,541600.0],["1998-06-03",3.5547,3.5828,3.536,3.5828,277600.0],["1998-06-04",3.536,3.6016,3.5266,3.536,420000.0],["1998-06-05",3.5453,3.5453,3.3765,3.4891,706000.0],["1998-06-08",3.4605,3.5733,3.4605,3.5733,446000.0],["1998-06-09",3.5545,3.6109,3.5545,3.5639,665600.0],["1998-06-10",3.5545,3.5733,3.4229,3.4417,330800.0],["1998-06-11",3.4417,3.5169,3.2536,3.3476,698000.0],["1998-06-12",3.4041,3.4041,3.2912,3.3288,1443200.0],["1998-06-15",3.2724,3.3476,3.2348,3.31,454000.0],["1998-06-16",3.3852,3.5357,3.2912,3.5357,194400.0],["1998-06-17",3.5357,3.5357,3.4229,3.4417,1214400.0],["1998-06-18",3.4605,3.5357,3.404,3.4699,403600.0],["1998-06-19",3.4793,3.6109,3.4605,3.5921,1246000.0],["1998-06-22",3.5545,3.6297,3.4981,3.6109,280800.0],["1998-06-23",3.6297,3.6297,3.5921,3.6015,479200.0],["1998-06-24",3.6109,3.6109,3.5357,3.5921,369200.0],["1998-06-25",3.5827,3.6109,3.5827,3.5921,356400.0],["1998-06-26",3.6109,3.7238,3.5921,3.6768,1744000.0],["1998-06-29",3.7238,3.7614,3.6862,3.7144,410400.0],["1998-06-30",3.6862,3.7802,3.6862,3.7426,1802400.0],["1998-07-01",3.7426,3.7614,3.7426,3.752,732400.0],["1998-07-02",3.7614,3.7802,3.752,3.7802,801200.0],["1998-07-06",3.799,3.8554,3.7708,3.8178,186400.0],["1998-07-07",3.7802,3.8836,3.7802,3.8836,510800.0],["1998-07-08",3.8554,3.8554,3.6673,3.705,239600.0],["1998-07-09",3.6485,3.7802,3.6485,3.7614,265600.0],["1998-07-10",3.7614,3.7614,3.6485,3.6673,146400.0],["1998-07-13",3.705,3.8366,3.6673,3.6862,444800.0],["1998-07-14",3.6297,3.7238,3.6297,3.7238,167600.0],["1998-07-15",3.6673,3.8178,3.6673,3.7708,365600.0],["1998-07-16",3.7426,3.799,3.6673,3.7802,412800.0],["1998-07-17",3.7614,3.799,3.7426,3.799,197200.0],["1998-07-20",3.7802,3.8272,3.7614,3.8178,279200.0],["1998-07-21",3.8178,3.8366,3.7802,3.799,347600.0],["1998-07-22",3.8366,3.8366,3.7426,3.799,564800.0],["1998-07-23",3.7614,3.8178,3.752,3.799,134000.0],["1998-07-24",3.7614,3.7802,3.7426,3.7708,146400.0],["1998-07-27",3.6862,3.705,3.3382,3.5545,242800.0],["1998-07-28",3.5545,3.6297,3.4981,3.6297,64400.0],["1998-07-29",3.6673,3.705,3.6297,3.6673,158800.0],["1998-07-30",3.705,3.705,3.6673,3.6673,61200.0],["1998-07-31",3.6579,3.7802,3.6579,3.705,113200.0],["1998-08-03",3.705,3.7614,3.6297,3.6391,253600.0],["1998-08-04",3.6673,3.6862,3.4417,3.4605,312000.0],["1998-08-05",3.4981,3.6109,3.4417,3.5733,428800.0],["1998-08-06",3.5357,3.5545,3.4605,3.5169,324400.0],["1998-08-07",3.4793,3.6673,3.4793,3.5028,165200.0],["1998-08-10",3.4793,3.4887,3.263,3.3288,905600.0],["1998-08-11",3.1972,3.4417,3.1408,3.3852,264000.0],["1998-08-12",3.4605,3.4793,3.4229,3.4323,82800.0],["1998-08-13",3.3852,3.3852,3.2912,3.3476,229200.0],["1998-08-14",3.3476,3.3476,3.2912,3.3194,81600.0],["1998-08-17",3.31,3.4981,3.31,3.4605,251600.0],["1998-08-18",3.4981,3.6015,3.4605,3.6015,376800.0],["1998-08-19",3.5921,3.6862,3.4793,3.5451,640400.0],["1998-08-20",3.5357,3.6673,3.5357,3.6297,178000.0],["1998-08-21",3.6673,3.6673,3.5169,3.6485,157600.0],["1998-08-24",3.5921,3.6485,3.5357,3.5733,19600.0],["1998-08-25",3.5357,3.6391,3.5357,3.6297,354400.0],["1998-08-26",3.5169,3.6344,3.5169,3.6297,362800.0],["1998-08-27",3.5921,3.6297,3.4229,3.6109,203600.0],["1998-08-28",3.6297,3.6297,3.3852,3.4229,424800.0],["1998-08-31",3.4417,3.4417,2.9997,3.0091,837600.0],["1998-09-01",3.0843,3.31,3.0279,3.1784,941600.0],["1998-09-02",3.1784,3.4605,3.1784,3.31,239600.0],["1998-09-03",3.2536,3.3006,2.8963,2.9903,3759200.0],["1998-09-04",2.9903,2.9903,2.3509,2.7834,783600.0],["1998-09-08",2.868,3.1698,2.8302,3.0849,495600.0],["1998-09-09",3.0,3.0,2.868,2.868,392800.0],["1998-09-10",2.8302,2.8302,2.6415,2.6415,479200.0],["1998-09-11",2.7076,2.7359,2.7076,2.7264,282800.0],["1998-09-14",2.7547,2.7547,2.651,2.6981,222800.0],["1998-09-15",2.7359,2.7359,2.6415,2.6981,2077600.0],["1998-09-16",2.7359,2.7736,2.6981,2.7547,484000.0],["1998-09-17",2.6227,2.717,2.6227,2.717,182400.0],["1998-09-18",2.8113,2.8491,2.7547,2.8208,196000.0],["1998-09-21",2.7547,2.9246,2.7547,2.901,69600.0],["1998-09-22",2.9812,3.0189,2.9434,3.0095,158800.0],["1998-09-23",3.0189,3.151,3.0,3.0849,270400.0],["1998-09-24",3.0944,3.151,3.0755,3.0944,80400.0],["1998-09-25",3.0566,3.0944,3.0566,3.0566,137200.0],["1998-09-28",3.0189,3.0944,3.0189,3.0755,355600.0],["1998-09-29",3.0189,3.0944,3.0189,3.0566,84000.0],["1998-09-30",3.0189,3.0378,2.9812,3.0378,183600.0],["1998-10-01",3.0378,3.0378,2.8538,2.868,1542800.0],["1998-10-02",2.868,2.9057,2.8491,2.8491,1077200.0],["1998-10-05",2.9057,2.9057,2.6038,2.6227,944800.0],["1998-10-06",2.6793,2.717,2.5566,2.5566,525600.0],["1998-10-07",2.6227,2.6227,2.3396,2.4906,1106400.0],["1998-10-08",2.3679,2.434,2.1698,2.2264,619200.0],["1998-10-09",2.3774,2.3962,2.2736,2.3679,794400.0],["1998-10-12",2.3679,2.7925,2.3019,2.7547,1529200.0],["1998-10-13",2.6981,2.7736,2.6793,2.7264,724400.0],["1998-10-14",2.717,2.717,2.6415,2.717,144400.0],["1998-10-15",2.717,3.2076,2.6981,3.0189,604400.0],["1998-10-16",3.0,3.0944,2.7736,2.868,166800.0],["1998-10-19",2.868,2.9623,2.7736,2.9151,154000.0],["1998-10-20",2.9812,3.0849,2.9434,3.0189,619600.0],["1998-10-21",3.1321,3.2642,3.0566,3.1698,1560400.0],["1998-10-22",3.1698,3.2453,3.1132,3.1604,338400.0],["1998-10-23",3.1321,3.151,3.0944,3.1321,997200.0],["1998-10-26",3.1321,3.1981,3.0944,3.1981,425200.0],["1998-10-27",3.1698,3.2453,3.1604,3.1698,1124400.0],["1998-10-28",3.1321,3.2076,3.1227,3.1793,102800.0],["1998-10-29",3.1698,3.2453,3.1604,3.2264,130800.0],["1998-10-30",3.2453,3.3774,3.2076,3.3491,1484800.0],["1998-11-02",3.3868,3.434,3.3208,3.434,791600.0],["1998-11-03",3.3963,3.4717,3.3774,3.4434,644800.0],["1998-11-04",3.4717,3.5944,3.4246,3.5944,816000.0],["1998-11-05",3.5378,3.5849,3.4906,3.5378,352400.0],["1998-11-06",3.5095,3.6038,3.5095,3.5755,452000.0],["1998-11-09",3.5661,3.6321,3.5661,3.6132,806400.0],["1998-11-10",3.6227,3.6415,3.6038,3.6321,306000.0],["1998-11-11",3.6321,3.6415,3.6038,3.618,670400.0],["1998-11-12",3.6038,3.6415,3.6038,3.6227,322000.0],["1998-11-13",3.6132,3.6321,3.6132,3.6132,321600.0],["1998-11-16",3.6415,3.6415,3.368,3.368,987200.0],["1998-11-17",3.3632,3.5095,3.3632,3.4717,150400.0],["1998-11-18",3.4717,3.5566,3.4717,3.5283,318000.0],["1998-11-19",3.5283,3.5566,3.4906,3.5189,348000.0],["1998-11-20",3.5095,3.5095,3.4529,3.4812,312400.0],["1998-11-23",3.4529,3.4906,3.4057,3.4717,1004000.0],["1998-11-24",3.434,3.4717,3.4057,3.4151,608000.0],["1998-11-25",3.3963,3.3963,3.3302,3.3585,129200.0],["1998-11-27",3.3397,3.3868,3.3397,3.3868,5200.0],["1998-11-30",3.3585,3.4151,3.3585,3.4057,472400.0],["1998-12-01",3.3585,3.5661,3.3585,3.5378,267200.0],["1998-12-02",3.5661,3.5661,3.434,3.4529,147600.0],["1998-12-03",3.4529,3.5661,3.434,3.5661,464400.0],["1998-12-04",3.4906,3.7264,3.4906,3.6604,2014400.0],["1998-12-07",3.6793,3.6887,3.5661,3.6038,1131200.0],["1998-12-08",3.5661,3.6604,3.5661,3.6604,294400.0],["1998-12-09",3.6415,3.6793,3.5661,3.5661,622000.0],["1998-12-10",3.5661,3.6227,3.5661,3.6132,203200.0],["1998-12-11",3.5661,3.5849,3.5283,3.5849,353600.0],["1998-12-14",3.5708,3.5849,3.5095,3.5472,502400.0],["1998-12-15",3.5283,3.5566,3.5283,3.5472,252400.0],["1998-12-16",3.5578,3.6713,3.52,3.6713,444000.0],["1998-12-17",3.6713,3.7376,3.6335,3.7376,334800.0],["1998-12-18",3.7281,3.7849,3.7281,3.7754,848400.0],["1998-12-21",3.7754,3.7849,3.747,3.7849,187600.0],["1998-12-22",3.7281,3.7849,3.7281,3.7849,367200.0],["1998-12-23",3.766,3.8795,3.747,3.8606,728000.0],["1998-12-24",3.8417,3.8984,3.8227,3.8417,252400.0],["1998-12-28",3.8417,3.9268,3.8417,3.9174,183200.0],["1998-12-29",3.8606,3.9741,3.8606,3.9363,790000.0],["1998-12-30",3.9174,3.9363,3.8511,3.889,1212800.0],["1998-12-31",3.8511,3.9363,3.8417,3.9268,424800.0],["1999-01-04",3.9079,3.9363,3.8417,3.8606,570800.0],["1999-01-05",3.8795,3.9174,3.8227,3.8984,526800.0],["1999-01-06",3.8984,3.9079,3.8417,3.8606,193200.0],["1999-01-07",3.8417,3.9079,3.8417,3.8984,522400.0],["1999-01-08",3.8984,3.9032,3.7849,3.7849,137200.0],["1999-01-11",3.766,3.8795,3.766,3.8701,1048000.0],["1999-01-12",3.8227,3.8984,3.8227,3.8511,712000.0],["1999-01-13",3.6335,3.9363,3.6335,3.9363,1135600.0],["1999-01-14",3.9174,4.0498,3.8984,3.9363,1855200.0],["1999-01-15",3.8984,3.9552,3.8984,3.9458,222800.0],["1999-01-19",3.9363,3.9363,3.9268,3.9268,238400.0],["1999-01-20",3.9363,3.9458,3.9174,3.9174,419600.0],["1999-01-21",3.9174,3.9931,3.9174,3.9931,999600.0],["1999-01-22",3.9458,4.0593,3.9458,3.9931,250400.0],["1999-01-25",3.9931,4.0309,3.9552,4.0309,227200.0],["1999-01-26",3.9741,4.0688,3.9741,4.012,191600.0],["1999-01-27",4.012,4.0782,3.9931,4.0498,203200.0],["1999-01-28",4.0782,4.0877,4.0498,4.0782,463600.0],["1999-01-29",4.0877,4.1823,4.0498,4.1445,508000.0],["1999-02-01",4.1445,4.3242,4.1066,4.2675,1192800.0],["1999-02-02",4.2675,4.4662,4.2675,4.4473,829200.0],["1999-02-03",4.3905,4.4851,4.3716,4.4851,625600.0],["1999-02-04",4.4283,4.4283,4.2391,4.3905,418400.0],["1999-02-05",4.3148,4.3716,4.3148,4.3716,220400.0],["1999-02-08",4.2202,4.504,4.1255,4.4283,847200.0],["1999-02-09",4.4283,4.4662,4.1445,4.1445,754400.0],["1999-02-10",4.2391,4.2391,4.1255,4.1255,329200.0],["1999-02-11",4.135,4.1634,4.0688,4.0877,480000.0],["1999-02-12",4.0688,4.0688,3.766,3.8133,612400.0],["1999-02-16",3.8133,3.889,3.7849,3.889,226000.0],["1999-02-17",3.8984,3.9174,3.8795,3.889,549200.0],["1999-02-18",3.889,3.9268,3.8227,3.8417,488800.0],["1999-02-19",3.8511,3.8795,3.8038,3.8038,484400.0],["1999-02-22",3.8417,3.9552,3.8322,3.9363,180000.0],["1999-02-23",3.8984,3.9931,3.8984,3.8984,231600.0],["1999-02-24",3.8795,3.9363,3.8133,3.8133,180800.0],["1999-02-25",3.8038,3.8606,3.8038,3.8606,196000.0],["1999-02-26",3.8038,3.9741,3.8038,3.9741,246000.0],["1999-03-01",3.8984,4.1823,3.8984,4.1823,348800.0],["1999-03-02",4.1255,4.258,4.1255,4.1634,839200.0],["1999-03-03",4.135,4.2391,4.1255,4.1634,92400.0],["1999-03-04",4.2499,4.2499,4.174,4.174,306000.0],["1999-03-05",4.2499,4.2499,4.193,4.212,450400.0],["1999-03-08",4.2784,4.2784,4.174,4.174,290400.0],["1999-03-09",4.174,4.2499,4.0791,4.1266,186400.0],["1999-03-10",4.1361,4.193,4.0981,4.1361,163600.0],["1999-03-11",4.1171,4.1171,4.0507,4.1171,179200.0],["1999-03-12",4.0507,4.1456,4.0507,4.0791,361600.0],["1999-03-15",4.0791,4.0981,4.0412,4.0649,180400.0],["1999-03-16",4.0602,4.0886,3.9274,3.9274,155200.0],["1999-03-17",3.9463,3.9843,3.8704,3.9463,426000.0],["1999-03-18",3.8704,3.9463,3.8704,3.9274,128400.0],["1999-03-19",3.8799,3.9653,3.8799,3.9084,147600.0],["1999-03-22",3.861,3.9558,3.861,3.8752,137600.0],["1999-03-23",3.8704,3.8894,3.8325,3.8515,287200.0],["1999-03-24",3.8325,3.8704,3.8325,3.861,193200.0],["1999-03-25",3.861,3.8894,3.861,3.8894,57600.0],["1999-03-26",3.9084,3.9463,3.861,3.9463,262800.0],["1999-03-29",3.861,4.0697,3.861,4.0554,395200.0],["1999-03-30",4.0412,4.0412,3.9463,3.9843,588800.0],["1999-03-31",3.9843,4.0033,3.8515,3.861,796000.0],["1999-04-01",3.9463,3.9463,3.8704,3.9084,100000.0],["1999-04-05",3.9084,3.9748,3.8704,3.9368,105200.0],["1999-04-06",3.8894,4.0222,3.8894,4.0033,204800.0],["1999-04-07",3.9463,3.9653,3.9274,3.9558,141600.0],["1999-04-08",3.9084,3.9843,3.8894,3.9274,405600.0],["1999-04-09",3.9653,3.9653,3.9084,3.9368,117600.0],["1999-04-12",3.9084,3.9463,3.9084,3.9368,125600.0],["1999-04-13",3.9084,3.9843,3.8989,3.9558,441200.0],["1999-04-14",4.0033,4.1076,3.9653,4.0602,794400.0],["1999-04-15",4.0602,4.1171,4.0602,4.0981,715200.0],["1999-04-16",4.0791,4.1171,4.0791,4.1123,430400.0],["1999-04-19",4.155,4.2689,4.1076,4.2309,1277600.0],["1999-04-20",4.155,4.2689,4.1171,4.155,261200.0],["1999-04-21",4.2214,4.4017,4.174,4.3827,1750800.0],["1999-04-22",4.3827,4.4586,4.3827,4.4491,872000.0],["1999-04-23",4.4301,4.4301,4.2878,4.3827,343600.0],["1999-04-26",4.3542,4.4586,4.3258,4.4586,561600.0],["1999-04-27",4.4396,4.525,4.4396,4.4396,756800.0],["1999-04-28",4.4207,4.4586,4.3068,4.4017,448000.0],["1999-04-29",4.4017,4.4207,4.3353,4.4017,240800.0],["1999-04-30",4.3827,4.5535,4.3732,4.544,1464400.0],["1999-05-03",4.544,4.857,4.525,4.6388,3363200.0],["1999-05-04",4.7052,4.8665,4.6483,4.8096,1439600.0],["1999-05-05",4.7432,4.8665,4.7432,4.8475,1077200.0],["1999-05-06",4.8191,4.9993,4.8001,4.9329,1516000.0],["1999-05-07",4.9614,5.0183,4.7811,4.8191,1044800.0],["1999-05-10",4.7811,4.9329,4.7811,4.9329,765200.0],["1999-05-11",4.895,5.0088,4.857,4.9614,694400.0],["1999-05-12",4.9709,5.1606,4.9329,5.1606,822400.0],["1999-05-13",5.1511,5.3313,5.1416,5.1796,1917600.0],["1999-05-14",5.1511,5.1511,4.9139,4.9329,1567200.0],["1999-05-17",4.9519,4.9614,4.9139,4.9519,1408800.0],["1999-05-18",4.9329,4.9519,4.7811,4.7811,1112800.0],["1999-05-19",4.7811,4.8001,4.7337,4.7622,457600.0],["1999-05-20",4.8191,4.9234,4.8191,4.8191,303600.0],["1999-05-21",4.876,4.895,4.8001,4.857,328800.0],["1999-05-24",4.876,4.895,4.6673,4.6673,259600.0],["1999-05-25",4.6768,4.8001,4.6768,4.8001,607600.0],["1999-05-26",4.7242,4.895,4.7242,4.895,132000.0],["1999-05-27",4.857,4.895,4.8381,4.876,482000.0],["1999-05-28",4.857,4.9139,4.857,4.9045,609600.0],["1999-06-01",4.8855,5.1985,4.8855,5.1985,656800.0],["1999-06-02",5.1606,5.3029,5.1606,5.3029,580400.0],["1999-06-03",5.3124,5.3219,5.1226,5.1985,862400.0],["1999-06-04",5.1891,5.1985,5.0183,5.0847,296400.0],["1999-06-07",5.0515,5.0894,4.9898,5.0183,460400.0],["1999-06-08",5.0194,5.0575,4.9434,4.9909,833200.0],["1999-06-09",4.9529,4.9814,4.7152,4.7533,346000.0],["1999-06-10",4.7152,4.8293,4.7152,4.7913,702000.0],["1999-06-11",4.7913,4.8768,4.7723,4.8388,811600.0],["1999-06-14",4.8673,4.8673,4.8103,4.8293,242400.0],["1999-06-15",4.8293,4.8483,4.7723,4.8483,130000.0],["1999-06-16",4.8293,5.1715,4.8293,5.1525,280800.0],["1999-06-17",5.1525,5.2856,5.0765,5.2571,418000.0],["1999-06-18",5.3141,5.4377,5.2856,5.3902,1032000.0],["1999-06-21",5.3902,5.4758,5.3902,5.4187,826000.0],["1999-06-22",5.3902,5.4377,5.3236,5.3522,276400.0],["1999-06-23",5.3236,5.4567,5.3236,5.4377,864800.0],["1999-06-24",5.4757,5.4757,5.2571,5.3141,269200.0],["1999-06-25",5.3236,5.4377,5.3236,5.4092,125200.0],["1999-06-28",5.4282,5.5803,5.3617,5.5803,525600.0],["1999-06-29",5.5518,5.7229,5.5328,5.5708,483600.0],["1999-06-30",5.5518,5.6279,5.5233,5.5898,615600.0],["1999-07-01",5.5708,5.5898,5.3997,5.5518,444000.0],["1999-07-02",5.5423,5.7229,5.5423,5.6849,349200.0],["1999-07-06",5.6849,5.7039,5.5993,5.6088,127600.0],["1999-07-07",5.5993,5.6183,5.1335,5.1335,876800.0],["1999-07-08",5.2286,5.3427,5.2001,5.3332,439600.0],["1999-07-09",5.3427,5.3807,5.2856,5.3427,971200.0],["1999-07-12",5.3427,5.3997,5.3236,5.3522,149600.0],["1999-07-13",5.3617,5.3617,5.2096,5.3046,125600.0],["1999-07-14",5.3141,5.3236,5.2096,5.2096,644800.0],["1999-07-15",5.2001,5.2951,5.1906,5.2571,369200.0],["1999-07-16",5.2476,5.2476,5.1715,5.2381,299600.0],["1999-07-19",5.2476,5.3427,5.1906,5.3427,162400.0],["1999-07-20",5.3617,5.5328,5.2856,5.5328,446400.0],["1999-07-21",5.5518,5.5708,5.4567,5.4948,105200.0],["1999-07-22",5.5043,5.5043,5.2951,5.3617,175200.0],["1999-07-23",5.3427,5.4567,5.3236,5.3427,278000.0],["1999-07-26",5.2856,5.5328,5.2666,5.4472,207200.0],["1999-07-27",5.4377,5.5138,5.4377,5.4567,128000.0],["1999-07-28",5.4662,5.4662,5.2761,5.3427,150800.0],["1999-07-29",5.2666,5.3236,5.2571,5.3236,89200.0],["1999-07-30",5.3236,5.3807,5.2191,5.3807,244400.0],["1999-08-02",5.4282,5.4758,5.3617,5.4187,189200.0],["1999-08-03",5.4187,5.4187,5.2286,5.2381,157600.0],["1999-08-04",5.2001,5.2001,5.1525,5.1525,230000.0],["1999-08-05",5.162,5.4662,5.1525,5.4567,198400.0],["1999-08-06",5.3997,5.4092,5.3617,5.3712,17200.0],["1999-08-09",5.3617,5.3902,5.2096,5.2191,232400.0],["1999-08-10",5.1906,5.2381,5.1525,5.1906,458000.0],["1999-08-11",5.2096,5.2096,5.1335,5.1715,356000.0],["1999-08-12",5.1715,5.1715,4.9434,4.9434,149200.0],["1999-08-13",4.9909,5.067,4.9814,5.0575,413200.0],["1999-08-16",5.0385,5.0765,5.0385,5.0575,69200.0],["1999-08-17",5.0575,5.0575,4.9244,5.0194,361200.0],["1999-08-18",5.048,5.048,4.9054,4.9339,234400.0],["1999-08-19",4.9149,5.0004,4.8388,5.0004,412800.0],["1999-08-20",4.9624,5.1145,4.9624,5.067,227200.0],["1999-08-23",5.0765,5.086,4.9434,5.0575,149600.0],["1999-08-24",5.0575,5.086,5.0194,5.0385,164800.0],["1999-08-25",5.086,5.105,5.0194,5.086,307200.0],["1999-08-26",5.086,5.0955,5.0194,5.0194,57600.0],["1999-08-27",5.0194,5.0194,4.8103,4.8483,174800.0],["1999-08-30",4.9054,4.9814,4.6772,4.6772,433200.0],["1999-08-31",4.739,4.8483,4.7152,4.7913,710000.0],["1999-09-01",4.7723,4.8578,4.7723,4.8008,380400.0],["1999-09-02",4.7818,4.7818,4.6392,4.7247,201600.0],["1999-09-03",4.7342,5.0955,4.6962,5.086,310800.0],["1999-09-07",5.048,5.0765,4.9909,5.0765,156800.0],["1999-09-08",5.0014,5.03,4.9824,5.03,385600.0],["1999-09-09",5.0109,5.2586,5.0109,5.2586,172000.0],["1999-09-10",5.211,5.2967,5.1348,5.1824,163600.0],["1999-09-13",5.1443,5.1824,5.0109,5.0109,322800.0],["1999-09-14",5.0109,5.2015,5.0109,5.1729,185600.0],["1999-09-15",5.1634,5.3729,5.1634,5.2586,290400.0],["1999-09-16",5.2396,5.2586,4.9919,5.0205,304400.0],["1999-09-17",5.0681,5.2015,5.0586,5.1062,242800.0],["1999-09-20",5.1443,5.1824,5.0871,5.0871,474400.0],["1999-09-21",5.0871,5.0871,4.9919,5.0871,1202400.0],["1999-09-22",5.0205,5.0538,5.0109,5.03,74400.0],["1999-09-23",5.03,5.0967,5.0109,5.0109,188000.0],["1999-09-24",5.0109,5.03,4.9633,4.9919,291600.0],["1999-09-27",5.0586,5.1824,5.03,5.1395,156000.0],["1999-09-28",5.1443,5.3158,5.1253,5.2158,406400.0],["1999-09-29",5.1634,5.23,4.9538,5.2205,1266400.0],["1999-09-30",5.1967,5.23,4.9633,5.1348,1072400.0],["1999-10-01",5.1253,5.1443,5.0014,5.049,190000.0],["1999-10-04",5.0681,5.0871,4.9538,4.9633,388400.0],["1999-10-05",4.9538,5.0395,4.9538,5.0205,191600.0],["1999-10-06",5.03,5.1253,4.9919,5.0967,308000.0],["1999-10-07",5.1157,5.2872,5.1062,5.1443,600800.0],["1999-10-08",5.1443,5.3348,5.1253,5.2205,293200.0],["1999-10-11",5.2491,5.2967,5.2491,5.2586,362400.0],["1999-10-12",5.2586,5.2777,5.1062,5.1062,284400.0],["1999-10-13",5.1824,5.1824,4.8776,4.9538,399200.0],["1999-10-14",4.9633,5.03,4.9538,4.9919,276000.0],["1999-10-15",4.9443,5.0681,4.8966,4.9538,341200.0],["1999-10-18",4.9824,5.049,4.9538,4.9919,290400.0],["1999-10-19",5.0395,5.0681,4.9443,5.0014,276800.0],["1999-10-20",5.0776,5.1062,5.0109,5.0681,533600.0],["1999-10-21",5.0205,5.049,5.0205,5.0395,232400.0],["1999-10-22",5.049,5.0871,5.0395,5.0586,329200.0],["1999-10-25",5.03,5.0586,4.9538,4.9824,396000.0],["1999-10-26",4.9728,4.9919,4.7442,4.7823,982400.0],["1999-10-27",4.7918,5.1824,4.7918,5.03,472400.0],["1999-10-28",5.03,5.049,4.9157,4.9728,902800.0],["1999-10-29",4.9538,5.1919,4.9538,5.1538,520000.0],["1999-11-01",5.1538,5.1824,5.049,5.049,291600.0],["1999-11-02",5.049,5.1062,5.049,5.0871,364000.0],["1999-11-03",5.1062,5.1253,4.9442,5.03,369600.0],["1999-11-04",5.049,5.0871,4.7251,4.7632,635600.0],["1999-11-05",4.7728,4.8395,4.4584,4.5251,4198400.0],["1999-11-08",4.5346,4.5346,4.3441,4.3917,774800.0],["1999-11-09",4.4584,4.5346,4.1821,4.2869,1223200.0],["1999-11-10",4.306,4.7632,4.2869,4.7632,1954800.0],["1999-11-11",4.7728,4.9157,4.7251,4.8204,725200.0],["1999-11-12",4.8204,4.8966,4.8204,4.8585,370400.0],["1999-11-15",4.8919,4.8966,4.8204,4.8871,431600.0],["1999-11-16",4.8871,4.8966,4.8585,4.8776,1638800.0],["1999-11-17",4.8871,4.9061,4.7537,4.7823,1310000.0],["1999-11-18",4.8109,5.1729,4.7442,5.1157,1110800.0],["1999-11-19",5.1253,5.1253,4.9157,4.9538,283600.0],["1999-11-22",4.9538,5.1443,4.9157,5.1062,482800.0],["1999-11-23",5.0681,5.2967,5.0681,5.2967,338800.0],["1999-11-24",5.1824,5.3158,5.1824,5.3158,556000.0],["1999-11-26",5.2396,5.3158,5.2205,5.2586,140800.0],["1999-11-29",5.2586,5.2586,5.2015,5.2015,132000.0],["1999-11-30",5.2586,5.3729,5.2396,5.3158,384800.0],["1999-12-01",5.3444,5.411,5.3348,5.411,474800.0],["1999-12-02",5.392,5.392,5.3348,5.3539,396000.0],["1999-12-03",5.3539,5.4301,5.2396,5.4301,789600.0],["1999-12-06",5.392,5.392,5.3158,5.3539,231200.0],["1999-12-07",5.3539,5.3539,5.2586,5.3539,155200.0],["1999-12-08",5.3375,5.3566,5.3088,5.3566,318000.0],["1999-12-09",5.3088,5.4234,5.2802,5.2802,245200.0],["1999-12-10",5.3375,5.3375,5.0415,5.1083,503200.0],["1999-12-13",5.0415,5.3088,5.0224,5.1942,357200.0],["1999-12-14",5.1942,5.3279,5.1942,5.3088,83600.0],["1999-12-15",5.3088,5.3948,5.2706,5.3661,269600.0],["1999-12-16",5.347,5.4234,5.3279,5.4234,512400.0],["1999-12-17",5.495,5.6526,5.4616,5.5284,1523600.0],["1999-12-20",5.5619,5.8913,5.5284,5.8435,1155200.0],["1999-12-21",5.8817,6.1109,5.8531,5.9581,1592400.0],["1999-12-22",5.9963,5.9963,5.7862,5.8006,770400.0],["1999-12-23",5.8053,5.9008,5.7671,5.9008,518400.0],["1999-12-27",5.8531,6.1109,5.8531,6.1109,1680000.0],["1999-12-28",6.0918,6.426,6.0154,6.426,556800.0],["1999-12-29",6.3209,6.34,6.1777,6.1873,838800.0],["1999-12-30",6.1777,6.2445,6.0727,6.0727,256400.0],["1999-12-31",6.0918,6.1085,5.9963,6.0727,133200.0],["2000-01-03",6.1109,6.1109,5.939,5.9772,1029600.0],["2000-01-04",5.8817,5.8817,5.7767,5.7767,805600.0],["2000-01-05",5.7289,5.7671,5.6621,5.7003,809600.0],["2000-01-06",5.6526,5.7289,5.6526,5.7289,1070800.0],["2000-01-07",5.7385,5.8053,5.6812,5.8053,554800.0],["2000-01-10",5.8435,6.0918,5.8053,6.0631,300800.0],["2000-01-11",6.0345,6.0918,5.9295,5.9676,247600.0],["2000-01-12",5.9772,6.0918,5.9581,6.0154,482800.0],["2000-01-13",5.9963,6.0918,5.9963,6.0727,122800.0],["2000-01-14",6.0345,6.13,6.0249,6.1109,304000.0],["2000-01-18",6.0822,6.1109,6.0536,6.0631,208000.0],["2000-01-19",6.044,6.2541,6.0345,6.2445,353200.0],["2000-01-20",6.235,6.235,6.1395,6.1777,262400.0],["2000-01-21",6.1729,6.1729,5.9963,6.0058,538000.0],["2000-01-24",6.0345,6.3209,5.9963,6.2923,606000.0],["2000-01-25",6.2827,6.426,6.1395,6.1873,1126800.0],["2000-01-26",6.2445,6.2445,6.044,6.2255,794800.0],["2000-01-27",6.2255,6.2255,6.0918,6.1013,111600.0],["2000-01-28",6.0918,6.34,6.0727,6.34,488400.0],["2000-01-31",6.2732,6.4355,6.1109,6.2159,376000.0],["2000-02-01",6.2255,6.3018,6.0154,6.3018,411200.0],["2000-02-02",6.2302,6.5692,6.1873,6.5024,793600.0],["2000-02-03",6.5023,6.5119,6.4164,6.4928,184000.0],["2000-02-04",6.4928,6.5787,6.4642,6.5405,290400.0],["2000-02-07",6.5119,6.6456,6.4236,6.6456,422400.0],["2000-02-08",6.6456,6.9129,6.636,6.7506,686000.0],["2000-02-09",6.7602,7.4858,6.7602,7.314,1471200.0],["2000-02-10",7.3712,7.3903,7.1994,7.2089,696000.0],["2000-02-11",7.2758,7.2758,6.6551,6.6551,972800.0],["2000-02-14",6.7411,6.7602,6.3782,6.6074,484400.0],["2000-02-15",6.6074,6.6456,6.2827,6.3782,718000.0],["2000-02-16",6.4546,6.5501,6.4522,6.5119,266800.0],["2000-02-17",6.5262,6.5596,6.3973,6.4355,282400.0],["2000-02-18",6.4928,6.4928,6.2255,6.2255,224000.0],["2000-02-22",6.2064,6.4355,6.1109,6.34,488800.0],["2000-02-23",6.7983,7.0657,6.7029,6.827,2728000.0],["2000-02-24",6.7983,7.1039,6.7792,6.9129,1463200.0],["2000-02-25",6.932,7.0848,6.9129,7.0132,938400.0],["2000-02-28",7.0275,7.6577,6.9607,7.5622,1347600.0],["2000-02-29",7.5622,7.8487,7.4667,7.7914,11688800.0],["2000-03-01",7.7007,7.7245,7.6099,7.6768,3234000.0],["2000-03-02",7.6959,7.7054,7.5813,7.5861,2401600.0],["2000-03-03",7.6386,7.6458,7.5718,7.5813,1906000.0],["2000-03-06",7.6031,7.6031,7.5744,7.584,714800.0],["2000-03-07",7.5744,7.7944,7.5553,7.7944,859200.0],["2000-03-08",7.7083,7.9378,7.7083,7.7848,812000.0],["2000-03-09",7.8422,7.8422,7.7083,7.7083,338400.0],["2000-03-10",7.7083,7.7179,7.5553,7.5649,488000.0],["2000-03-13",7.5362,7.5362,7.2684,7.4405,560400.0],["2000-03-14",7.4405,7.4788,6.6372,7.0484,1622000.0],["2000-03-15",7.0771,7.1154,6.9432,6.9528,2358400.0],["2000-03-16",6.9815,7.0389,6.5607,6.7424,1012400.0],["2000-03-17",6.4603,6.5894,6.379,6.379,960400.0],["2000-03-20",6.6372,6.6563,6.1207,6.1399,976400.0],["2000-03-21",6.2164,6.2929,6.0155,6.2833,604800.0],["2000-03-22",6.3598,6.4363,6.2929,6.4363,574800.0],["2000-03-23",6.4268,6.465,6.379,6.4363,1060000.0],["2000-03-24",6.5033,6.5033,6.4268,6.4268,573600.0],["2000-03-27",6.4842,6.4842,6.3407,6.4077,228000.0],["2000-03-28",6.422,6.4363,6.4077,6.4077,491600.0],["2000-03-29",6.4076,6.4459,6.159,6.1972,425600.0],["2000-03-30",6.2164,6.4459,6.0442,6.0538,551200.0],["2000-03-31",6.1399,6.2546,5.6999,5.6999,2133200.0],["2000-04-03",5.8147,5.853,5.2504,5.3556,711600.0],["2000-04-04",5.4417,6.6372,5.3556,6.1781,3248000.0],["2000-04-05",6.0825,6.3311,5.9295,6.0251,2910400.0],["2000-04-06",6.0442,6.4459,5.9773,6.1781,540000.0],["2000-04-07",6.2833,6.7041,6.2164,6.6467,763200.0],["2000-04-10",6.5607,6.7328,6.379,6.379,771600.0],["2000-04-11",6.3598,6.905,6.2164,6.4459,438400.0],["2000-04-12",6.4459,7.0771,6.4459,7.0388,639600.0],["2000-04-13",7.0389,7.058,6.7137,6.7424,713200.0],["2000-04-14",6.7041,6.7041,5.9295,6.312,308400.0],["2000-04-17",6.2738,6.4268,5.8816,6.3216,1004000.0],["2000-04-18",6.312,7.2684,6.2833,6.8858,1580400.0],["2000-04-19",6.991,7.1919,6.6946,7.1775,599200.0],["2000-04-20",7.1919,7.5266,7.0293,7.3449,1030000.0],["2000-04-24",7.3449,7.6414,7.2588,7.4788,724400.0],["2000-04-25",7.5362,7.584,7.2684,7.5649,299200.0],["2000-04-26",7.6127,7.6127,7.3449,7.3736,256800.0],["2000-04-27",7.3066,7.6031,7.1536,7.5362,384400.0],["2000-04-28",7.5649,7.6701,7.4788,7.6509,654400.0],["2000-05-01",7.6127,7.8039,7.6127,7.7083,1045200.0],["2000-05-02",7.6509,7.7561,7.6127,7.7466,547200.0],["2000-05-03",7.7274,7.7657,7.0389,7.2493,508400.0],["2000-05-04",7.364,7.7657,7.2684,7.4023,1424400.0],["2000-05-05",7.4405,7.9952,7.4023,7.9378,1543600.0],["2000-05-08",7.9857,7.9857,7.7657,7.8996,564000.0],["2000-05-09",7.8996,8.11,7.7848,7.9283,1727600.0],["2000-05-10",7.957,8.0717,7.8422,7.8709,568400.0],["2000-05-11",7.89,7.9952,7.8709,7.9187,902000.0],["2000-05-12",7.9187,8.0143,7.8805,7.9139,440400.0],["2000-05-15",7.8805,7.9091,7.7561,7.9091,226400.0],["2000-05-16",7.9187,8.0335,7.4596,7.4596,477200.0],["2000-05-17",7.517,7.5266,6.9145,6.991,640000.0],["2000-05-18",7.058,7.058,6.6372,6.7902,540000.0],["2000-05-19",6.5798,6.7519,6.5224,6.7519,398400.0],["2000-05-22",6.6659,6.8284,6.1016,6.7998,872400.0],["2000-05-23",6.8476,7.584,6.5033,7.2875,1327200.0],["2000-05-24",7.211,7.3449,7.0986,7.2397,495200.0],["2000-05-25",7.3927,7.4214,7.0006,7.0388,928400.0],["2000-05-26",7.0197,7.1536,7.0102,7.0388,1017600.0],["2000-05-30",7.1345,7.1345,6.7519,6.9432,598000.0],["2000-05-31",6.9432,7.1058,6.8763,6.8763,372800.0],["2000-06-01",6.9432,7.3736,6.9241,7.3162,236800.0],["2000-06-02",7.4023,7.4597,7.0388,7.0388,400400.0],["2000-06-05",7.0867,7.0962,6.7424,6.9719,732800.0],["2000-06-06",6.9289,7.0867,6.8571,6.8906,704000.0],["2000-06-07",6.9241,6.9432,6.8093,6.8667,718400.0],["2000-06-08",6.8215,6.8215,6.467,6.6107,973600.0],["2000-06-09",6.6874,6.7065,6.4862,6.6251,965600.0],["2000-06-12",6.6682,7.3388,6.6394,7.1089,416000.0],["2000-06-13",7.0897,7.2047,6.9748,7.1856,314400.0],["2000-06-14",7.1856,7.4155,7.0035,7.2143,324800.0],["2000-06-15",7.2047,7.243,6.9652,7.176,409200.0],["2000-06-16",7.2239,7.6263,7.176,7.243,1404800.0],["2000-06-19",7.2814,7.3005,6.8598,7.0514,243200.0],["2000-06-20",7.0706,7.0706,6.7448,6.7544,1064800.0],["2000-06-21",6.764,6.7832,6.3999,6.5149,708400.0],["2000-06-22",6.5245,6.6107,6.3616,6.3616,769200.0],["2000-06-23",6.5532,6.6107,6.3616,6.3999,632000.0],["2000-06-26",6.4383,6.4957,6.2658,6.3999,790800.0],["2000-06-27",6.3808,6.4574,6.2754,6.3712,756800.0],["2000-06-28",6.3616,6.7065,6.3616,6.5149,1437200.0],["2000-06-29",6.5341,6.6011,6.0167,6.3712,1586800.0],["2000-06-30",6.3424,7.6263,6.3329,7.5879,4716800.0],["2000-07-03",7.2814,7.3484,7.0131,7.2718,699600.0],["2000-07-05",7.1568,7.4155,7.1568,7.3197,581200.0],["2000-07-06",7.3293,7.3484,7.1281,7.2047,667200.0],["2000-07-07",7.1856,7.3772,7.1568,7.2814,398000.0],["2000-07-10",7.358,7.6837,7.2239,7.6646,1086800.0],["2000-07-11",7.6358,7.9808,7.6071,7.8945,1071200.0],["2000-07-12",7.9328,8.1819,7.6646,8.1532,812800.0],["2000-07-13",8.0574,8.1436,7.9137,8.1436,645200.0],["2000-07-14",8.1532,8.3328,8.1436,8.3065,728400.0],["2000-07-17",8.3161,8.5269,8.2394,8.4885,920800.0],["2000-07-18",8.431,8.6227,8.3161,8.5269,969200.0],["2000-07-19",8.6514,8.661,8.0861,8.1628,1326800.0],["2000-07-20",8.2203,8.6706,8.2011,8.6418,1752000.0],["2000-07-21",8.6418,8.7472,8.5748,8.6897,823600.0],["2000-07-24",8.7281,8.7281,8.5652,8.5652,418400.0],["2000-07-25",8.6418,8.8718,8.6035,8.7376,815600.0],["2000-07-26",8.8909,9.1496,8.7376,9.1496,1732400.0],["2000-07-27",9.0442,9.1783,8.9292,9.0346,1977200.0],["2000-07-28",9.0442,9.2071,8.9771,9.1879,1161600.0],["2000-07-31",9.1783,9.8298,9.0634,9.7747,1399200.0],["2000-08-01",9.734,9.734,9.0442,9.1688,782800.0],["2000-08-02",9.2167,9.3125,8.8334,8.9676,1770400.0],["2000-08-03",8.8526,8.9293,8.6035,8.9005,383200.0],["2000-08-04",8.9484,8.9484,8.6993,8.8622,250800.0],["2000-08-07",8.9293,8.9293,8.8143,8.9005,343600.0],["2000-08-08",8.9197,8.9292,8.661,8.7017,464400.0],["2000-08-09",8.8143,8.9484,8.6993,8.9101,424800.0],["2000-08-10",8.9484,9.2358,8.8909,9.0634,812000.0],["2000-08-11",9.1113,9.2742,9.0442,9.2167,492800.0],["2000-08-14",9.2358,9.2358,9.1209,9.2167,458400.0],["2000-08-15",9.2167,9.2167,8.8143,8.8334,302400.0],["2000-08-16",8.8334,9.2358,8.8334,9.2358,783200.0],["2000-08-17",9.1975,9.3604,9.1975,9.3604,179200.0],["2000-08-18",9.3364,9.4274,9.255,9.37,908800.0],["2000-08-21",9.4274,9.4274,9.2167,9.2861,1231200.0],["2000-08-22",9.2071,9.2933,8.8909,9.0155,352000.0],["2000-08-23",9.1113,9.1783,8.661,8.8526,383600.0],["2000-08-24",8.7951,9.1975,8.7951,9.1209,364000.0],["2000-08-25",9.1209,9.4849,9.0442,9.4658,1271200.0],["2000-08-28",9.4083,9.4658,9.0442,9.0442,210000.0],["2000-08-29",9.0921,9.1592,9.0059,9.1017,280400.0],["2000-08-30",9.0634,9.1209,9.0059,9.0921,403600.0],["2000-08-31",9.1209,9.1209,9.0634,9.073,328400.0],["2000-09-01",9.1113,9.1688,8.9388,8.9867,713600.0],["2000-09-05",9.0059,9.0442,8.9101,8.9197,441200.0],["2000-09-06",8.9223,9.0567,8.884,8.9319,375600.0],["2000-09-07",8.9224,9.095,8.9224,9.0183,208000.0],["2000-09-08",9.0183,9.1334,8.9607,8.9703,576800.0],["2000-09-11",8.9511,8.9511,8.5962,8.7305,1453600.0],["2000-09-12",8.5962,8.8264,8.5962,8.7976,199200.0],["2000-09-13",8.8456,9.1334,8.788,9.0615,447600.0],["2000-09-14",9.0567,9.191,9.0375,9.143,200400.0],["2000-09-15",9.0567,9.2102,9.0183,9.1334,765200.0],["2000-09-18",9.1526,9.1526,8.4714,8.6153,913200.0],["2000-09-19",8.6441,8.7113,8.5578,8.6249,518800.0],["2000-09-20",8.6921,8.7497,8.6153,8.6729,585200.0],["2000-09-21",8.788,9.2677,8.7305,8.9415,852000.0],["2000-09-22",8.9415,8.9415,8.8072,8.8744,330800.0],["2000-09-25",8.8264,8.8744,8.7976,8.8456,253200.0],["2000-09-26",8.8744,8.8744,8.3851,8.6441,1178000.0],["2000-09-27",8.6825,8.6825,8.481,8.541,180800.0],["2000-09-28",8.481,8.7113,8.4067,8.6825,408400.0],["2000-09-29",8.7497,8.7497,8.3755,8.6513,422400.0],["2000-10-02",8.577,8.5962,8.2028,8.222,510000.0],["2000-10-03",8.3083,8.3467,8.0109,8.0589,800800.0],["2000-10-04",8.0589,8.5962,8.0493,8.4331,628800.0],["2000-10-05",8.3275,8.481,8.3275,8.4139,191600.0],["2000-10-06",8.5674,8.5674,7.9054,8.1069,469600.0],["2000-10-09",8.0565,8.0589,6.8501,7.3585,3203200.0],["2000-10-10",7.536,8.1836,7.3777,8.0781,1730000.0],["2000-10-11",8.3371,8.5002,8.2124,8.3179,688000.0],["2000-10-12",8.3659,8.4331,8.1165,8.1836,738000.0],["2000-10-13",8.0973,8.5578,8.0973,8.5386,679200.0],["2000-10-16",8.4427,8.9128,8.3851,8.6729,409600.0],["2000-10-17",8.577,8.7113,8.4235,8.5962,740800.0],["2000-10-18",8.3947,8.4043,7.7039,7.8478,2998400.0],["2000-10-19",7.8382,8.1452,7.7711,7.7735,1301200.0],["2000-10-20",7.7879,8.0373,7.7879,7.9821,1051600.0],["2000-10-23",8.0013,8.1165,7.8382,7.8382,238000.0],["2000-10-24",7.9054,7.963,7.8095,7.8646,423200.0],["2000-10-25",7.9054,8.0973,7.867,7.9246,342400.0],["2000-10-26",7.9438,8.7113,7.9438,8.7113,591200.0],["2000-10-27",8.824,8.8264,8.4043,8.5314,390800.0],["2000-10-30",8.4427,8.5578,8.3659,8.4522,672000.0],["2000-10-31",8.4427,8.6153,8.3659,8.3947,523200.0],["2000-11-01",8.4618,8.577,8.4523,8.529,394000.0],["2000-11-02",8.3659,8.6057,8.3659,8.5962,569600.0],["2000-11-03",8.6154,8.6345,8.3755,8.4235,477600.0],["2000-11-06",8.4235,8.5962,8.4235,8.4235,436800.0],["2000-11-07",8.5002,8.5098,8.1548,8.2891,337600.0],["2000-11-08",8.3179,8.5962,8.1644,8.4427,820800.0],["2000-11-09",8.4786,8.481,8.3467,8.4235,687200.0],["2000-11-10",8.4427,8.4427,8.1356,8.1644,346000.0],["2000-11-13",8.1548,8.2892,8.0781,8.2412,371600.0],["2000-11-14",8.3659,8.529,8.3659,8.4235,1054800.0],["2000-11-15",8.4235,8.577,8.3659,8.5002,930400.0],["2000-11-16",8.5194,8.9032,8.3275,8.5386,723200.0],["2000-11-17",8.6729,8.9607,8.6537,8.7113,460000.0],["2000-11-20",8.7281,9.0567,8.6729,8.7497,578000.0],["2000-11-21",8.9032,8.9415,8.7497,8.9224,986800.0],["2000-11-22",8.8168,9.2102,8.7593,9.2102,1314400.0],["2000-11-24",9.191,9.2869,9.095,9.2869,423600.0],["2000-11-27",9.2845,9.5076,9.2845,9.3733,744800.0],["2000-11-28",9.2485,9.4212,9.0183,9.143,496000.0],["2000-11-29",9.1166,9.2198,8.9511,9.0471,501600.0],["2000-11-30",8.9823,9.2198,8.5578,8.6921,700400.0],["2000-12-01",8.6537,8.9415,8.6537,8.9415,473600.0],["2000-12-04",9.1286,9.402,8.7688,9.2677,341200.0],["2000-12-05",9.3973,9.5939,9.2102,9.2677,480200.0],["2000-12-06",9.4945,9.6483,9.3792,9.4945,407800.0],["2000-12-07",9.4176,9.9558,9.4176,9.802,731600.0],["2000-12-08",9.778,10.1096,9.7636,9.9942,2229200.0],["2000-12-11",10.0519,10.0711,9.7828,9.9942,1092800.0],["2000-12-12",9.8837,9.8981,9.2639,9.3408,980600.0],["2000-12-13",9.5714,9.6867,8.8795,9.0525,705800.0],["2000-12-14",9.0236,9.2062,8.9179,9.0333,358200.0],["2000-12-15",8.8218,9.1101,8.3029,8.4567,2177800.0],["2000-12-18",8.4567,9.2254,8.4374,9.0909,652600.0],["2000-12-19",9.187,9.5137,9.0717,9.2062,474000.0],["2000-12-20",9.2735,9.4176,9.0717,9.0909,1052200.0],["2000-12-21",9.2447,9.3792,8.9179,9.0717,970200.0],["2000-12-22",9.2831,9.3023,8.9948,9.0717,1240000.0],["2000-12-26",9.187,9.187,8.8795,8.9179,375200.0],["2000-12-27",9.1294,9.8789,8.9948,9.8789,1013800.0],["2000-12-28",9.7636,9.8789,9.6867,9.7828,874000.0],["2000-12-29",9.8405,9.9174,9.6675,9.6675,578800.0],["2001-01-02",9.802,9.9174,8.8795,9.187,1192200.0],["2001-01-03",9.1486,9.8405,9.0333,9.8213,1008600.0],["2001-01-04",9.8213,9.9174,9.3792,9.7252,1120600.0],["2001-01-05",9.533,9.6098,9.3792,9.6098,572200.0],["2001-01-08",9.5186,9.5186,9.0717,9.2447,872600.0],["2001-01-09",9.3023,9.3023,8.8795,9.1486,516400.0],["2001-01-10",9.2254,9.2254,8.9179,9.0525,996400.0],["2001-01-11",9.0092,9.014,8.5335,8.6104,942000.0],["2001-01-12",8.9756,8.99,8.3029,8.399,1384600.0],["2001-01-16",8.3798,8.8363,8.3221,8.5528,434000.0],["2001-01-17",8.6296,8.6873,8.4567,8.6296,626600.0],["2001-01-18",8.5912,8.8026,8.5912,8.7257,1174800.0],["2001-01-19",8.745,8.745,8.4182,8.6296,753000.0],["2001-01-22",8.6104,8.7642,8.6104,8.6489,372600.0],["2001-01-23",8.7257,8.8411,8.6104,8.7642,627200.0],["2001-01-24",8.793,8.8411,8.1684,8.2452,1426800.0],["2001-01-25",8.2452,8.6681,8.0723,8.5528,1136400.0],["2001-01-26",8.5624,8.6104,8.3798,8.4374,226400.0],["2001-01-29",8.6104,8.6681,8.226,8.5768,605000.0],["2001-01-30",8.6441,8.8218,8.4182,8.5335,419400.0],["2001-01-31",8.6104,9.2831,8.5912,9.2062,1348800.0],["2001-02-01",9.0332,9.3792,8.4567,8.6104,1107600.0],["2001-02-02",9.0717,9.3023,8.7257,9.0333,844200.0],["2001-02-05",9.0909,9.2062,8.6873,8.8795,817200.0],["2001-02-06",8.9179,9.2639,8.9179,9.0909,607800.0],["2001-02-07",9.0861,9.2639,9.0525,9.0813,157400.0],["2001-02-08",9.0717,9.36,8.9564,9.014,165000.0],["2001-02-09",9.014,9.0717,8.8266,8.9948,349800.0],["2001-02-12",8.8795,9.1101,8.8603,8.9372,164200.0],["2001-02-13",8.9372,9.187,8.9179,9.1486,308600.0],["2001-02-14",9.1294,9.2255,8.9948,9.1101,225400.0],["2001-02-15",9.2062,9.3023,9.0333,9.2831,425600.0],["2001-02-16",9.2639,9.2639,9.1486,9.2303,477200.0],["2001-02-20",9.2255,9.3023,9.2062,9.3023,249200.0],["2001-02-21",9.3408,9.4369,8.9564,9.0909,437800.0],["2001-02-22",9.1294,9.2255,8.7642,9.1101,285800.0],["2001-02-23",9.014,9.2254,8.9948,9.1294,228600.0],["2001-02-26",9.1678,9.2255,8.9372,9.1678,304200.0],["2001-02-27",9.0909,9.2447,9.0909,9.1101,195200.0],["2001-02-28",9.1486,9.2254,9.0909,9.187,337200.0],["2001-03-01",9.2254,9.2447,8.9564,9.2254,464000.0],["2001-03-02",9.187,9.2255,8.9756,9.1486,314200.0],["2001-03-05",9.2254,9.2447,9.0909,9.0909,164600.0],["2001-03-06",9.1101,9.3792,9.1101,9.3263,287400.0],["2001-03-07",9.2407,9.568,9.2118,9.5487,615200.0],["2001-03-08",9.4717,9.5487,9.3562,9.3947,270400.0],["2001-03-09",9.3562,9.5487,9.1637,9.3562,343400.0],["2001-03-12",9.3562,9.3562,8.7787,8.7979,340600.0],["2001-03-13",8.8027,8.8942,8.4514,8.7016,347400.0],["2001-03-14",8.5476,8.5476,8.1241,8.1289,522800.0],["2001-03-15",8.2589,8.3359,7.0653,7.8353,2564000.0],["2001-03-16",7.7006,7.8931,7.2,7.277,972200.0],["2001-03-19",7.5851,8.0471,7.5273,7.9701,540800.0],["2001-03-20",8.0086,8.5284,7.9893,8.4129,555800.0],["2001-03-21",8.4081,8.5573,8.2589,8.3984,615800.0],["2001-03-22",8.5091,8.5284,8.0471,8.3359,998200.0],["2001-03-23",8.3166,8.6246,8.1626,8.5524,1205000.0],["2001-03-26",8.5476,8.7016,8.4514,8.6054,501800.0],["2001-03-27",8.6631,8.6631,8.2396,8.3359,771600.0],["2001-03-28",8.3166,8.5669,7.7006,7.8883,1022000.0],["2001-03-29",7.9653,8.2781,7.7439,8.1049,1562000.0],["2001-03-30",8.2396,8.7209,8.1819,8.4321,761600.0],["2001-04-02",8.5091,8.6631,7.8931,8.1434,660200.0],["2001-04-03",8.1241,8.1434,7.4696,7.6428,514400.0],["2001-04-04",7.7391,8.0086,7.6236,7.8161,1068000.0],["2001-04-05",8.0086,8.0664,7.5851,7.8546,513400.0],["2001-04-06",7.8353,8.2396,7.7583,7.7583,393200.0],["2001-04-09",7.8546,7.9932,7.2262,7.4634,682600.0],["2001-04-10",7.4819,7.793,7.4603,7.716,341600.0],["2001-04-11",7.716,7.716,7.408,7.485,446200.0],["2001-04-12",7.4726,7.485,7.0291,7.2632,1718800.0],["2001-04-16",7.257,7.5774,7.0537,7.4388,587000.0],["2001-04-17",7.3956,7.5774,7.1769,7.5558,769200.0],["2001-04-18",7.7314,8.0086,7.4326,7.485,2190600.0],["2001-04-19",7.411,7.9069,7.4079,7.8176,882400.0],["2001-04-20",7.8115,8.0209,7.7776,8.0055,815600.0],["2001-04-23",7.987,8.0055,7.9008,7.9408,872400.0],["2001-04-24",7.9285,8.3751,7.9131,8.2242,1006600.0],["2001-04-25",8.2211,8.4491,8.1626,8.446,647400.0],["2001-04-26",8.4552,8.486,8.1072,8.4213,543000.0],["2001-04-27",8.4398,8.5784,8.3043,8.4367,703200.0],["2001-04-30",8.4183,8.5476,8.3166,8.3351,393400.0],["2001-05-01",8.3043,8.6031,8.3043,8.4706,926800.0],["2001-05-02",8.4706,8.7355,8.3536,8.6955,688200.0],["2001-05-03",8.6216,8.6924,8.3567,8.5445,753600.0],["2001-05-04",8.4891,8.6862,8.4706,8.677,714200.0],["2001-05-07",8.6493,8.7294,8.5846,8.6092,473800.0],["2001-05-08",8.6585,8.7632,8.4706,8.6986,447000.0],["2001-05-09",8.7016,8.7324,8.6062,8.6277,299000.0],["2001-05-10",8.6708,9.0158,8.6708,8.8372,596000.0],["2001-05-11",8.8557,8.9727,8.7786,8.8711,293800.0],["2001-05-14",8.8403,8.9789,8.5476,8.8926,442800.0],["2001-05-15",8.7786,9.2376,8.7786,9.2068,723000.0],["2001-05-16",9.1945,9.2838,9.0097,9.2376,407000.0],["2001-05-17",9.1822,9.5487,9.1822,9.5333,970600.0],["2001-05-18",9.2684,9.5949,9.1236,9.5456,588600.0],["2001-05-21",9.4193,9.635,9.29,9.635,422800.0],["2001-05-22",9.6103,9.6103,9.2561,9.293,520400.0],["2001-05-23",9.022,9.1606,8.6277,9.0251,1035600.0],["2001-05-24",9.0867,9.3393,9.0127,9.2438,301000.0],["2001-05-25",9.2438,9.2715,9.1914,9.2099,190400.0],["2001-05-29",9.1575,9.2561,9.0405,9.0928,193400.0],["2001-05-30",9.0959,9.1021,8.9019,8.9327,430200.0],["2001-05-31",9.0651,9.2807,9.0651,9.1945,495200.0],["2001-06-01",9.2407,9.2807,8.8587,8.8587,529200.0],["2001-06-04",8.9357,9.1452,8.9111,8.9973,520600.0],["2001-06-05",8.9727,9.2807,8.9727,9.1945,460000.0],["2001-06-06",9.1637,9.2561,8.9173,8.9265,284800.0],["2001-06-07",8.9296,9.0374,8.8433,9.0004,381200.0],["2001-06-08",9.0128,9.2812,8.84,9.0868,444800.0],["2001-06-11",9.1485,9.1485,8.9325,8.948,376400.0],["2001-06-12",8.948,9.1886,8.9418,9.1177,295800.0],["2001-06-13",9.1547,9.2195,9.0344,9.059,308000.0],["2001-06-14",9.0591,9.1115,8.9757,9.0714,232000.0],["2001-06-15",8.9881,9.0714,8.7196,8.7196,602600.0],["2001-06-18",8.7752,8.7783,8.371,8.3864,685800.0],["2001-06-19",8.516,8.5191,8.2414,8.2476,775400.0],["2001-06-20",8.3031,8.3309,7.976,8.1766,877400.0],["2001-06-21",8.2537,8.5006,8.1149,8.2198,584000.0],["2001-06-22",8.334,8.5314,7.8989,8.4142,951200.0],["2001-06-25",8.408,8.5623,7.9668,8.1766,351200.0],["2001-06-26",8.0532,8.408,8.0223,8.334,274400.0],["2001-06-27",8.3309,8.4759,8.3278,8.3802,213200.0],["2001-06-28",8.3802,8.7227,8.3802,8.6672,395800.0],["2001-06-29",8.6641,8.8708,8.5623,8.6055,431200.0],["2001-07-02",8.6857,8.8153,8.5901,8.7166,609000.0],["2001-07-03",8.7042,8.84,8.6086,8.6487,238400.0],["2001-07-05",8.7104,8.9449,8.6117,8.7227,303600.0],["2001-07-06",8.6333,8.7011,8.4512,8.5469,291800.0],["2001-07-09",8.5499,8.6672,8.5098,8.5901,220400.0],["2001-07-10",8.6147,8.6857,8.3741,8.3741,751000.0],["2001-07-11",8.371,8.5623,8.3556,8.5499,353200.0],["2001-07-12",8.5469,8.84,8.4697,8.7783,476600.0],["2001-07-13",8.7783,8.8708,8.7382,8.8246,391000.0],["2001-07-16",8.8708,8.948,8.7196,8.9356,445000.0],["2001-07-17",8.9171,8.948,8.7875,8.948,327800.0],["2001-07-18",8.7598,8.9881,8.732,8.9356,589200.0],["2001-07-19",8.9356,9.1177,8.9325,9.0436,536600.0],["2001-07-20",9.0405,9.2534,9.0375,9.2504,470200.0],["2001-07-23",9.2503,9.3799,9.1732,9.1825,340800.0],["2001-07-24",9.2257,9.275,9.1362,9.167,294000.0],["2001-07-25",9.167,9.1979,9.1269,9.1948,210800.0],["2001-07-26",9.1146,9.4077,9.1146,9.3892,290400.0],["2001-07-27",9.4571,9.5311,9.3799,9.5311,547800.0],["2001-07-30",9.5342,9.5404,9.2997,9.5311,270200.0],["2001-07-31",9.4077,9.5589,9.3954,9.4879,349000.0],["2001-08-01",9.5157,9.5157,9.3244,9.4108,242800.0],["2001-08-02",9.4262,9.5959,9.4108,9.5157,288400.0],["2001-08-03",9.5126,9.5188,9.2565,9.4015,171000.0],["2001-08-06",9.4108,9.4417,9.1578,9.2411,235800.0],["2001-08-07",9.2565,9.3306,9.1053,9.272,278600.0],["2001-08-08",9.2473,9.3182,9.2102,9.2658,199800.0],["2001-08-09",9.2318,9.3583,9.1609,9.1825,294000.0],["2001-08-10",9.2411,9.3799,9.2195,9.2596,391400.0],["2001-08-13",9.272,9.2997,9.1856,9.2411,782000.0],["2001-08-14",9.2411,9.3954,9.2257,9.3954,443200.0],["2001-08-15",9.3028,9.4941,9.3028,9.4478,464200.0],["2001-08-16",9.4633,9.5188,9.3954,9.5188,412800.0],["2001-08-17",9.5003,9.562,9.4417,9.4848,341200.0],["2001-08-20",9.5095,9.5651,9.4262,9.4848,289800.0],["2001-08-21",9.4849,9.5589,9.3985,9.5064,509000.0],["2001-08-22",9.4725,9.7194,9.4725,9.6823,738400.0],["2001-08-23",9.7348,9.7502,9.383,9.5496,708600.0],["2001-08-24",9.5589,9.5774,9.4386,9.5126,316400.0],["2001-08-27",9.5126,9.5157,9.3367,9.3429,406200.0],["2001-08-28",9.3429,9.3738,8.9757,9.2133,918400.0],["2001-08-29",9.2473,9.5065,9.164,9.4879,743800.0],["2001-08-30",9.4262,9.6854,9.3491,9.5712,879200.0],["2001-08-31",9.6731,9.7348,9.5651,9.5928,1017800.0],["2001-09-04",9.7039,9.7255,9.4478,9.636,931000.0],["2001-09-05",9.6608,9.7504,9.5371,9.5835,409800.0],["2001-09-06",9.5032,9.5959,9.0149,9.0396,1019800.0],["2001-09-07",9.021,9.0396,8.2361,8.6564,2230400.0],["2001-09-10",8.6533,8.7058,8.372,8.6533,764000.0],["2001-09-17",8.233,8.7769,7.8065,8.6595,1131800.0],["2001-09-18",8.6996,8.8078,8.4617,8.5142,759200.0],["2001-09-19",8.5606,8.6162,8.0043,8.2886,865800.0],["2001-09-20",8.2577,8.3442,7.7849,8.3071,1275200.0],["2001-09-21",8.0939,8.3628,7.8807,8.1341,892400.0],["2001-09-24",8.1866,8.3442,8.1588,8.2021,530400.0],["2001-09-25",8.1712,8.2546,7.9425,8.1588,339200.0],["2001-09-26",8.3319,8.5482,8.165,8.4369,845600.0],["2001-09-27",8.4339,8.5358,8.2484,8.5142,488200.0],["2001-09-28",8.5204,8.9932,8.5204,8.95,631200.0],["2001-10-01",8.8727,8.9592,7.9672,8.5173,639000.0],["2001-10-02",8.4957,8.6564,8.3411,8.5915,288000.0],["2001-10-03",8.5297,8.8387,8.3968,8.7305,362800.0],["2001-10-04",8.6935,8.9592,8.5915,8.8078,347000.0],["2001-10-05",8.8263,8.8727,8.5606,8.7522,344000.0],["2001-10-08",8.7522,8.8634,8.6502,8.8078,132800.0],["2001-10-09",8.746,8.882,8.5853,8.7924,183000.0],["2001-10-10",8.7893,8.9654,8.7553,8.9623,336800.0],["2001-10-11",8.9654,9.2683,8.9623,9.1879,553800.0],["2001-10-12",9.1601,9.2714,8.7923,9.1632,508800.0],["2001-10-15",9.1292,9.2374,8.8912,9.1045,501200.0],["2001-10-16",9.0859,9.2714,8.9592,9.0921,780400.0],["2001-10-17",9.0087,9.0767,8.678,8.7553,1860800.0],["2001-10-18",8.6996,8.7738,8.3071,8.4122,1087000.0],["2001-10-19",8.3968,8.5142,8.3442,8.4431,866400.0],["2001-10-22",8.4988,8.5575,8.3813,8.4091,872400.0],["2001-10-23",8.4369,8.5606,8.4339,8.4926,699800.0],["2001-10-24",8.4678,8.5606,8.3473,8.3813,1025200.0],["2001-10-25",8.3442,8.3751,8.2206,8.2546,1085800.0],["2001-10-26",8.2608,8.4802,8.2299,8.3257,720800.0],["2001-10-29",8.3071,8.4122,8.2052,8.2793,454000.0],["2001-10-30",8.2206,8.2793,8.1124,8.2206,403600.0],["2001-10-31",8.2206,8.4524,8.2206,8.2732,498000.0],["2001-11-01",8.3133,8.4277,8.2515,8.4184,503400.0],["2001-11-02",8.372,8.5822,8.2979,8.5451,265200.0],["2001-11-05",8.5297,8.7429,8.5297,8.6069,155800.0],["2001-11-06",8.6842,8.8233,8.6224,8.8078,489200.0],["2001-11-07",8.7893,8.9654,8.6996,8.8542,537000.0],["2001-11-08",8.8572,9.0118,8.8542,8.8851,433600.0],["2001-11-09",8.8851,9.0241,8.8851,8.9469,445600.0],["2001-11-12",8.9314,8.9592,8.6996,8.7398,372400.0],["2001-11-13",8.7769,8.8078,8.7027,8.7336,598600.0],["2001-11-14",8.746,9.1632,8.746,9.1107,353200.0],["2001-11-15",9.1168,9.1941,8.8696,8.9221,356400.0],["2001-11-16",8.8851,9.0859,8.8511,8.9994,203000.0],["2001-11-19",9.0241,9.2559,8.9778,9.2559,457400.0],["2001-11-20",9.1848,9.2374,8.953,8.9932,329800.0],["2001-11-21",8.9963,9.1292,8.9623,9.1014,302800.0],["2001-11-23",9.1632,9.1787,9.0983,9.1447,166200.0],["2001-11-26",9.1786,9.1786,8.882,8.9036,330200.0],["2001-11-27",8.9036,8.9036,8.7893,8.8171,387400.0],["2001-11-28",8.7923,8.8078,8.6285,8.6595,687800.0],["2001-11-29",8.7151,8.7614,8.6286,8.7367,819800.0],["2001-11-30",8.7398,8.9592,8.5235,8.5884,1010200.0],["2001-12-03",8.5111,8.6224,8.4833,8.5142,921200.0],["2001-12-04",8.474,8.5327,8.4277,8.474,745000.0],["2001-12-05",8.4678,8.7342,8.4678,8.6537,680600.0],["2001-12-06",8.6692,9.0377,8.6134,8.8953,347800.0],["2001-12-07",8.8612,8.9944,8.8612,8.9479,546400.0],["2001-12-10",8.9758,9.0037,8.5174,8.6165,484400.0],["2001-12-11",8.5329,8.6041,8.3223,8.3285,1315200.0],["2001-12-12",8.3501,8.4431,8.1953,8.1953,856000.0],["2001-12-13",8.2913,8.5824,8.1798,8.2634,1163000.0],["2001-12-14",8.2603,8.4523,8.2077,8.3099,1146400.0],["2001-12-17",8.3006,8.5948,8.3006,8.5422,852600.0],["2001-12-18",8.5174,8.9448,8.5174,8.8519,1570600.0],["2001-12-19",8.8271,9.0408,8.7961,8.9045,2668000.0],["2001-12-20",8.982,9.047,8.8612,8.9014,761800.0],["2001-12-21",8.886,9.0098,8.7961,8.9231,909600.0],["2001-12-24",9.1121,9.1244,9.0222,9.1183,314200.0],["2001-12-26",9.1152,9.3815,9.1152,9.3289,1941600.0],["2001-12-27",9.3382,9.3691,9.2205,9.2731,620400.0],["2001-12-28",9.2112,9.3227,9.2112,9.2514,768000.0],["2001-12-31",9.2329,9.2329,8.9417,8.9572,993800.0],["2002-01-02",9.0284,9.0284,8.7528,8.9138,789200.0],["2002-01-03",8.8674,9.013,8.8674,8.9107,807000.0],["2002-01-04",8.8829,9.1771,8.8829,9.0904,1010600.0],["2002-01-07",9.078,9.2452,9.0129,9.1957,933200.0],["2002-01-08",9.1988,9.332,9.1554,9.3072,962600.0],["2002-01-09",9.3103,9.3382,9.0439,9.1059,942400.0],["2002-01-10",9.0439,9.2174,8.982,9.1988,338000.0],["2002-01-11",9.2205,9.2205,9.0129,9.0749,456400.0],["2002-01-14",9.0749,9.0904,8.8209,8.8302,478800.0],["2002-01-15",8.824,9.0346,8.793,8.8767,323000.0],["2002-01-16",8.8891,8.8891,8.7497,8.8488,369600.0],["2002-01-17",8.8426,9.2081,8.8426,9.2081,747600.0],["2002-01-18",9.0966,9.205,9.0594,9.1678,478800.0],["2002-01-22",9.1214,9.2298,9.0594,9.174,619600.0],["2002-01-23",9.1833,9.3413,9.1244,9.2948,742000.0],["2002-01-24",9.3196,9.5643,9.3196,9.4466,1004400.0],["2002-01-25",9.4466,9.524,9.3846,9.5085,537200.0],["2002-01-28",9.5209,9.6324,9.4373,9.6014,651400.0],["2002-01-29",9.6014,9.6076,9.3691,9.5704,569400.0],["2002-01-30",9.5395,9.8771,9.4651,9.7904,788800.0],["2002-01-31",9.7904,9.8647,9.5333,9.6107,704800.0],["2002-02-01",9.5766,9.6789,9.5426,9.5735,535000.0],["2002-02-04",9.5426,9.589,9.3072,9.3598,257000.0],["2002-02-05",9.3598,9.4837,9.3227,9.4125,415400.0],["2002-02-06",9.3289,9.3289,8.6413,8.8612,2958400.0],["2002-02-07",8.9045,8.9479,8.7652,8.8736,688800.0],["2002-02-08",8.8767,9.1368,8.8271,9.1183,693400.0],["2002-02-11",9.0873,9.2298,9.0687,9.1306,383600.0],["2002-02-12",9.0966,9.1771,8.9913,9.1059,529400.0],["2002-02-13",9.078,9.1368,9.047,9.1368,156400.0],["2002-02-14",9.1059,9.1368,9.0625,9.0625,206800.0],["2002-02-15",9.0594,9.0811,8.8302,9.0594,340400.0],["2002-02-19",9.0129,9.0129,8.8302,8.8829,298400.0],["2002-02-20",8.8829,9.0811,8.8488,9.0811,802000.0],["2002-02-21",9.0749,9.1059,8.8271,8.8302,381400.0],["2002-02-22",8.8643,9.0439,8.8333,8.8953,500200.0],["2002-02-25",8.8891,9.1275,8.8891,9.0253,617400.0],["2002-02-26",9.0346,9.0873,8.951,9.0563,536400.0],["2002-02-27",9.0253,9.1895,9.013,9.1895,633200.0],["2002-02-28",9.1864,9.2607,9.0129,9.0129,438200.0],["2002-03-01",9.016,9.2081,8.9696,9.1833,719200.0],["2002-03-04",9.1802,9.3939,9.1802,9.3939,897000.0],["2002-03-05",9.3908,9.5364,9.3289,9.4187,887200.0],["2002-03-06",9.4218,9.555,9.3846,9.4992,466400.0],["2002-03-07",9.5737,9.6202,9.4651,9.5116,495800.0],["2002-03-08",9.5613,9.7754,9.552,9.6699,1286000.0],["2002-03-11",9.7226,9.7599,9.5427,9.614,368400.0],["2002-03-12",9.5861,9.5892,9.4961,9.4961,235400.0],["2002-03-13",9.4992,9.6513,9.4961,9.6078,410400.0],["2002-03-14",9.6171,9.6668,9.5582,9.6358,772600.0],["2002-03-15",9.7289,9.7537,9.6482,9.7444,462000.0],["2002-03-18",9.7226,9.7754,9.6699,9.7475,511200.0],["2002-03-19",9.8002,9.9554,9.6575,9.8189,630000.0],["2002-03-20",9.7909,9.9306,9.7444,9.9306,576200.0],["2002-03-21",9.9306,9.9337,9.5737,9.7785,451400.0],["2002-03-22",9.7444,10.1726,9.7444,10.064,956400.0],["2002-03-25",10.0547,10.1975,9.9616,10.1726,741200.0],["2002-03-26",10.1044,10.2409,9.9895,10.2223,534600.0],["2002-03-27",10.1633,10.4488,10.154,10.3961,1479800.0],["2002-03-28",10.4364,10.4985,10.3961,10.4271,751800.0],["2002-04-01",10.3154,10.4892,10.2781,10.3868,551800.0],["2002-04-02",10.2875,10.3961,10.2006,10.2254,564400.0],["2002-04-03",10.1975,10.1975,10.0082,10.033,289000.0],["2002-04-04",10.0082,10.2409,9.9616,10.2378,340200.0],["2002-04-05",10.2254,10.3868,10.1913,10.3371,846000.0],["2002-04-08",10.2719,10.275,10.0671,10.1944,1462200.0],["2002-04-09",10.2378,10.4333,10.1819,10.393,991400.0],["2002-04-10",10.4271,10.9081,10.365,10.8305,1008200.0],["2002-04-11",10.846,10.846,10.5605,10.6567,707200.0],["2002-04-12",10.6599,10.8833,10.6505,10.8367,711800.0],["2002-04-15",10.8336,10.8771,10.6505,10.6598,606200.0],["2002-04-16",10.663,10.8895,10.6598,10.8709,780400.0],["2002-04-17",10.874,10.8926,10.7219,10.7592,340800.0],["2002-04-18",10.7561,10.784,10.5171,10.6474,653000.0],["2002-04-19",10.6971,10.7064,10.5636,10.6909,307800.0],["2002-04-22",10.6754,10.7219,10.303,10.4705,533200.0],["2002-04-23",10.5326,10.5605,10.3961,10.5326,520000.0],["2002-04-24",10.5667,10.6878,9.8871,10.0051,1561200.0],["2002-04-25",9.9895,10.1168,9.9151,10.0733,747400.0],["2002-04-26",10.1137,10.123,9.9151,9.9771,586200.0],["2002-04-29",9.9337,9.9771,9.8344,9.853,633600.0],["2002-04-30",9.8964,9.9616,9.6637,9.7661,1340000.0],["2002-05-01",9.7723,10.0857,9.7289,10.0268,859200.0],["2002-05-02",10.0826,10.1075,9.9616,10.1044,530600.0],["2002-05-03",10.0547,10.3216,10.0113,10.2378,827600.0],["2002-05-06",10.2875,10.3185,10.1478,10.2719,544000.0],["2002-05-07",10.275,10.3961,10.2099,10.2502,416400.0],["2002-05-08",10.2502,10.3495,10.0951,10.2409,615800.0],["2002-05-09",10.2285,10.2595,10.0237,10.0392,507800.0],["2002-05-10",10.0392,10.1757,9.9089,10.0795,290400.0],["2002-05-13",10.1199,10.4674,10.0951,10.3961,616200.0],["2002-05-14",10.3961,10.7498,10.393,10.6257,674000.0],["2002-05-15",10.5699,10.7219,10.5202,10.6754,397200.0],["2002-05-16",10.7002,10.7064,10.4395,10.4426,363400.0],["2002-05-17",10.5357,10.7033,10.4736,10.7033,371800.0],["2002-05-20",10.6257,10.7033,10.5512,10.5512,407800.0],["2002-05-21",10.5512,10.6288,10.334,10.5047,352800.0],["2002-05-22",10.4612,10.6195,10.4612,10.6164,432600.0],["2002-05-23",10.5512,10.7188,10.3992,10.7095,677400.0],["2002-05-24",10.7033,10.7654,10.6288,10.6474,280400.0],["2002-05-28",10.5636,10.6319,10.3495,10.4395,468000.0],["2002-05-29",10.4116,10.4736,10.3961,10.4395,248400.0],["2002-05-30",10.393,10.545,10.3402,10.5419,646800.0],["2002-05-31",10.5419,10.6754,10.5047,10.514,607400.0],["2002-06-03",10.5357,10.6102,10.365,10.365,419000.0],["2002-06-04",10.334,10.3806,10.1509,10.2968,521400.0],["2002-06-05",10.3216,10.4242,10.2439,10.4149,368800.0],["2002-06-06",10.4367,10.4398,10.0947,10.1848,552000.0],["2002-06-07",10.2159,10.2999,10.0325,10.2035,560000.0],["2002-06-10",10.2128,10.4149,10.1413,10.3496,322600.0],["2002-06-11",10.3123,10.4304,10.2066,10.2595,487800.0],["2002-06-12",10.2408,10.4833,10.1817,10.4553,741800.0],["2002-06-13",10.4895,10.5082,10.418,10.4211,364000.0],["2002-06-14",10.418,10.7227,10.2563,10.6481,824200.0],["2002-06-17",10.6636,10.7849,10.617,10.6823,715800.0],["2002-06-18",10.7071,10.8812,10.6947,10.847,535800.0],["2002-06-19",10.875,11.0056,10.6792,10.7071,1123200.0],["2002-06-20",10.6947,10.8812,10.6201,10.7258,623000.0],["2002-06-21",10.6356,10.7382,10.6356,10.7258,1067800.0],["2002-06-24",10.7258,10.7787,10.5206,10.5983,712200.0],["2002-06-25",10.6854,10.7258,10.4025,10.418,557000.0],["2002-06-26",10.3931,10.4615,10.104,10.3652,862600.0],["2002-06-27",10.3216,10.645,10.2968,10.3994,992000.0],["2002-06-28",10.446,10.5517,10.3372,10.4242,1078200.0],["2002-07-01",10.4553,10.4553,10.1351,10.1506,786400.0],["2002-07-02",10.1506,10.1848,10.0729,10.1071,651400.0],["2002-07-03",10.1071,10.1973,10.0045,10.0636,962400.0],["2002-07-05",10.1662,10.3527,10.0854,10.1724,712800.0],["2002-07-08",10.0729,10.2595,10.0263,10.0387,711400.0],["2002-07-09",10.0107,10.2035,9.9019,9.9019,1351400.0],["2002-07-10",9.9765,10.0978,9.7931,9.8087,661200.0],["2002-07-11",9.8988,9.9672,9.5786,9.7434,945800.0],["2002-07-12",9.7962,10.048,9.6221,9.7527,481800.0],["2002-07-15",9.7216,9.9113,9.4667,9.6812,1191800.0],["2002-07-16",9.6128,9.8833,9.5599,9.7807,453400.0],["2002-07-17",9.7776,9.9268,9.5226,9.8366,638800.0],["2002-07-18",9.8677,9.8926,9.6221,9.647,751200.0],["2002-07-19",9.6066,9.6625,9.3268,9.4045,1232600.0],["2002-07-22",9.361,9.4356,8.7983,8.8449,994000.0],["2002-07-23",8.7983,8.9786,8.4128,8.5837,966400.0],["2002-07-24",8.5931,8.705,8.1143,8.5806,1512000.0],["2002-07-25",8.5185,9.3019,8.4096,9.1527,1134200.0],["2002-07-26",9.1216,9.2864,8.7983,8.8791,819200.0],["2002-07-29",8.8853,9.4822,8.8853,9.4325,750600.0],["2002-07-30",9.4356,9.4822,9.0252,9.3858,504600.0],["2002-07-31",9.333,9.5444,9.2335,9.3268,524800.0],["2002-08-01",9.2988,9.3765,8.8076,8.8418,636400.0],["2002-08-02",8.8045,8.8573,8.6584,8.6894,415600.0],["2002-08-05",8.705,8.7081,8.133,8.2729,1260200.0],["2002-08-06",8.3941,8.8884,8.3164,8.7516,662400.0],["2002-08-07",8.9102,9.1123,8.6273,9.0003,654800.0],["2002-08-08",9.0501,9.1713,8.8293,9.1682,400600.0],["2002-08-09",9.1496,9.3112,9.0159,9.2149,503200.0],["2002-08-12",9.2646,9.2957,8.9537,9.1154,445200.0],["2002-08-13",9.106,9.2708,8.7485,8.8014,417600.0],["2002-08-14",8.7485,9.1962,8.6117,9.1807,481800.0],["2002-08-15",9.0532,9.3454,9.0532,9.2646,424600.0],["2002-08-16",9.2615,9.3516,9.2335,9.3237,337800.0],["2002-08-19",9.3579,9.4045,9.2273,9.3579,361000.0],["2002-08-20",9.2491,9.3361,9.0936,9.1744,408600.0],["2002-08-21",9.1713,9.4076,9.1558,9.4014,565000.0],["2002-08-22",9.4045,9.5568,9.2988,9.4978,469400.0],["2002-08-23",9.4636,9.4667,9.0998,9.0998,409000.0],["2002-08-26",9.0936,9.4698,9.0594,9.3952,380200.0],["2002-08-27",9.4729,9.4822,8.9195,8.9879,606600.0],["2002-08-28",9.0035,9.0035,8.8356,8.8356,336000.0],["2002-08-29",8.8107,8.8107,8.534,8.6428,913400.0],["2002-08-30",8.5651,8.733,8.5527,8.5775,378400.0],["2002-09-03",8.5527,8.8076,8.5247,8.6211,581000.0],["2002-09-04",8.6211,8.8423,8.4403,8.6584,894400.0],["2002-09-05",8.6148,8.6616,8.1817,8.1817,1246400.0],["2002-09-06",8.1817,8.3188,8.1724,8.2191,844000.0],["2002-09-09",8.2378,8.6086,8.1506,8.5494,458200.0],["2002-09-10",8.5712,8.6803,8.3905,8.4341,574600.0],["2002-09-11",8.3905,8.6366,8.3905,8.4497,610800.0],["2002-09-12",8.4435,8.4777,8.2285,8.2877,480400.0],["2002-09-13",8.2409,8.4403,8.1817,8.4248,468800.0],["2002-09-16",8.4123,8.5058,8.2659,8.3593,434000.0],["2002-09-17",8.3656,8.459,8.0478,8.1662,843200.0],["2002-09-18",8.1444,8.3469,8.1194,8.2378,432800.0],["2002-09-19",8.2254,8.4808,8.1599,8.4248,998000.0],["2002-09-20",8.4622,8.5463,8.2846,8.5245,994200.0],["2002-09-23",8.5027,8.5463,8.4403,8.5214,794400.0],["2002-09-24",8.4341,8.5587,8.3064,8.4715,570000.0],["2002-09-25",8.4715,8.6927,8.4092,8.6366,494800.0],["2002-09-26",8.6865,9.0604,8.6086,9.0417,366400.0],["2002-09-27",8.9825,8.9887,8.54,8.6211,685600.0],["2002-09-30",8.6834,8.6834,8.1849,8.4185,1232000.0],["2002-10-01",8.4341,8.7519,8.2409,8.7332,503800.0],["2002-10-02",8.7208,8.7613,8.403,8.484,727400.0],["2002-10-03",8.7052,8.8797,8.5837,8.7768,592600.0],["2002-10-04",8.7768,8.7893,8.3406,8.5774,517000.0],["2002-10-07",8.5276,8.6179,8.3749,8.4653,481000.0],["2002-10-08",8.5338,8.674,8.3344,8.4715,531600.0],["2002-10-09",8.4154,8.4154,8.0509,8.1381,778000.0],["2002-10-10",8.163,8.4123,8.0883,8.3157,918200.0],["2002-10-11",8.4497,8.5058,8.3219,8.3749,757800.0],["2002-10-14",8.3656,8.4123,8.3064,8.3375,594400.0],["2002-10-15",8.4123,8.7644,8.3344,8.5681,1625800.0],["2002-10-16",8.5868,8.5868,8.3811,8.4964,1136800.0],["2002-10-17",8.5463,8.6273,8.431,8.5992,1158400.0],["2002-10-18",8.6211,8.6709,8.5151,8.5992,684600.0],["2002-10-21",8.6304,8.6304,8.35,8.6024,1178800.0],["2002-10-22",8.4746,8.7706,8.4154,8.6834,1138000.0],["2002-10-23",8.5992,9.238,8.5712,9.1196,1393600.0],["2002-10-24",9.1819,9.481,9.1351,9.1663,1676000.0],["2002-10-25",9.2753,9.347,9.0946,9.319,512200.0],["2002-10-28",9.2878,9.347,9.0354,9.0728,573400.0],["2002-10-29",9.0386,9.1445,8.8173,9.0728,612600.0],["2002-10-30",9.1102,9.347,9.1102,9.3158,523600.0],["2002-10-31",9.2566,9.4249,9.1632,9.213,384800.0],["2002-11-01",9.2348,9.3688,9.0043,9.347,720200.0],["2002-11-04",9.3782,9.5713,9.375,9.4841,451400.0],["2002-11-05",9.4436,9.6523,9.347,9.6118,505000.0],["2002-11-06",9.6555,9.6866,9.4218,9.6025,808400.0],["2002-11-07",9.6399,9.643,9.2535,9.294,767400.0],["2002-11-08",9.3345,9.5402,9.2816,9.4903,545200.0],["2002-11-11",9.4623,9.4623,9.1133,9.1507,437800.0],["2002-11-12",9.1601,9.3158,9.0977,9.2224,612600.0],["2002-11-13",9.1601,9.4747,9.0666,9.4249,579800.0],["2002-11-14",9.4561,9.671,9.347,9.6679,590000.0],["2002-11-15",9.6586,9.752,9.5121,9.7396,1015600.0],["2002-11-18",9.7084,9.7209,9.4093,9.4155,475200.0],["2002-11-19",9.4311,9.6087,9.2909,9.4685,432400.0],["2002-11-20",9.3969,9.7178,9.3969,9.7084,409600.0],["2002-11-21",9.6928,9.7863,9.5807,9.6274,704400.0],["2002-11-22",9.6087,9.6118,9.3003,9.4249,1028800.0],["2002-11-25",9.4529,9.4529,9.2847,9.428,499800.0],["2002-11-26",9.4374,9.4374,9.0915,9.1788,755600.0],["2002-11-27",9.1164,9.4779,9.1164,9.4249,706200.0],["2002-11-29",9.4872,9.5994,9.4498,9.5215,261000.0],["2002-12-02",9.5371,9.5807,9.4716,9.5464,542000.0],["2002-12-03",9.5308,9.7209,9.5028,9.6461,580600.0],["2002-12-04",9.6492,9.9491,9.4181,9.7398,1481800.0],["2002-12-05",9.7929,9.8679,9.6492,9.8491,1860200.0],["2002-12-06",9.8804,9.9179,9.7148,9.8835,1629000.0],["2002-12-09",9.8648,9.896,9.568,9.6555,1145600.0],["2002-12-10",9.6898,9.8804,9.6242,9.8648,1131000.0],["2002-12-11",9.8554,10.0803,9.8085,10.021,1424200.0],["2002-12-12",10.0584,10.2427,10.0428,10.2084,2567600.0],["2002-12-13",10.224,10.2646,10.0178,10.1678,1715000.0],["2002-12-16",10.1522,10.1928,9.9397,10.149,2082600.0],["2002-12-17",10.021,10.1615,9.9179,9.9522,1068200.0],["2002-12-18",9.9085,10.0022,9.7773,9.8616,776800.0],["2002-12-19",9.9647,10.1209,9.871,9.9304,1704200.0],["2002-12-20",10.0022,10.1334,9.7929,9.9772,11582200.0],["2002-12-23",9.971,10.1365,9.8242,9.9772,2836800.0],["2002-12-24",9.9772,9.9772,9.8398,9.8429,634400.0],["2002-12-26",9.8585,10.0897,9.7648,9.8148,804800.0],["2002-12-27",9.7929,9.8991,9.6367,9.6805,1063400.0],["2002-12-30",9.6524,9.7429,9.6055,9.6992,1553800.0],["2002-12-31",9.7617,9.8398,9.6867,9.7461,963600.0],["2003-01-02",9.8585,10.0553,9.7461,9.9272,1490600.0],["2003-01-03",9.9522,9.9647,9.7711,9.7898,1205800.0],["2003-01-06",9.7773,9.9803,9.7461,9.8866,1576400.0],["2003-01-07",9.8367,9.9241,9.7367,9.8398,1182400.0],["2003-01-08",9.7992,9.871,9.6711,9.6992,979800.0],["2003-01-09",9.7117,9.946,9.6805,9.8179,1655200.0],["2003-01-10",9.7617,9.8554,9.6399,9.6836,747000.0],["2003-01-13",9.6648,9.7554,9.4649,9.5649,2063000.0],["2003-01-14",9.5493,9.6211,9.4462,9.5243,586200.0],["2003-01-15",9.4774,9.543,9.2619,9.3525,911400.0],["2003-01-16",9.3087,9.4493,9.3087,9.3494,1017800.0],["2003-01-17",9.3993,9.5118,9.215,9.2338,1066000.0],["2003-01-21",9.1713,9.3056,8.9651,8.9932,1306400.0],["2003-01-22",8.9714,9.0588,8.8277,8.862,1328000.0],["2003-01-23",8.7715,8.9932,8.7496,8.8777,1063000.0],["2003-01-24",8.8714,8.8902,8.7496,8.8152,1560600.0],["2003-01-27",8.8246,9.012,8.6996,8.7433,980400.0],["2003-01-28",8.7621,8.8527,8.6153,8.7184,883000.0],["2003-01-29",8.6559,9.0057,8.4341,8.8808,1251000.0],["2003-01-30",8.9027,8.9495,8.584,8.5903,671800.0],["2003-01-31",8.5809,8.9089,8.5122,8.7527,904600.0],["2003-02-03",8.7402,8.8964,8.7027,8.8152,1099600.0],["2003-02-04",8.7652,8.7683,8.5934,8.7215,1596200.0],["2003-02-05",9.1369,9.8773,9.0588,9.4712,4375800.0],["2003-02-06",9.4025,9.7804,9.3931,9.5337,1485600.0],["2003-02-07",9.5899,9.6836,9.2556,9.2588,1110200.0],["2003-02-10",9.2619,9.5524,9.2556,9.4181,1014600.0],["2003-02-11",9.4399,9.5836,9.4274,9.518,1193400.0],["2003-02-12",9.5118,9.6367,9.4493,9.4524,897400.0],["2003-02-13",9.518,9.5274,9.3525,9.3525,735800.0],["2003-02-14",9.4368,9.6805,9.3587,9.5305,745000.0],["2003-02-18",9.5274,9.8398,9.5212,9.8117,1102400.0],["2003-02-19",9.846,9.846,9.7023,9.796,997800.0],["2003-02-20",9.8398,9.8648,9.7617,9.8148,1147200.0],["2003-02-21",9.8398,9.9179,9.6992,9.8741,912600.0],["2003-02-24",9.7679,9.7742,9.4649,9.4649,927800.0],["2003-02-25",9.4618,9.6336,9.2182,9.6274,687200.0],["2003-02-26",9.5774,9.6149,9.3743,9.4025,671000.0],["2003-02-27",9.4368,9.6242,9.3556,9.5524,784600.0],["2003-02-28",9.5868,9.7523,9.5055,9.593,585800.0],["2003-03-03",9.7429,9.7461,9.593,9.7117,786600.0],["2003-03-04",9.6242,9.8367,9.6242,9.7586,706800.0],["2003-03-05",9.7398,9.9277,9.7398,9.8556,1313200.0],["2003-03-06",9.7867,9.8964,9.6928,9.8243,693000.0],["2003-03-07",9.7398,9.8682,9.7085,9.8118,761800.0],["2003-03-10",9.7711,9.8087,9.5988,9.6302,784200.0],["2003-03-11",9.627,9.7554,9.5769,9.6051,747200.0],["2003-03-12",9.5613,9.6709,9.4203,9.5832,1067400.0],["2003-03-13",9.6458,10.1406,9.6427,10.1344,1705400.0],["2003-03-14",10.172,10.1876,10.0623,10.1782,876800.0],["2003-03-17",10.1626,10.4475,10.1062,10.4413,1377600.0],["2003-03-18",10.2565,10.3066,10.0342,10.2534,1527400.0],["2003-03-19",10.2565,10.5478,10.2471,10.4851,724800.0],["2003-03-20",10.4225,10.6135,10.3379,10.5853,557400.0],["2003-03-21",10.7075,10.8014,10.4601,10.7607,899600.0],["2003-03-24",10.529,10.601,10.4288,10.5791,1061200.0],["2003-03-25",10.6198,10.7733,10.5697,10.7451,763000.0],["2003-03-26",10.7482,10.7889,10.601,10.6887,596600.0],["2003-03-27",10.695,10.695,10.4319,10.5039,1068200.0],["2003-03-28",10.4632,10.4695,10.2784,10.3348,822800.0],["2003-03-31",10.2753,10.2753,9.9872,10.2408,1555800.0],["2003-04-01",10.0811,10.3348,10.0248,10.2659,936600.0],["2003-04-02",10.3285,10.5979,10.2753,10.5352,790000.0],["2003-04-03",10.5979,10.648,10.4507,10.4601,1362200.0],["2003-04-04",10.5039,10.7263,10.4726,10.6073,571200.0],["2003-04-07",10.6824,10.911,10.6261,10.6574,887800.0],["2003-04-08",10.7701,10.8829,10.6261,10.8108,666400.0],["2003-04-09",10.8234,10.9612,10.5822,10.6292,1156800.0],["2003-04-10",10.6292,10.6636,10.5196,10.6636,519600.0],["2003-04-11",10.6856,10.7576,10.5039,10.5759,515800.0],["2003-04-14",10.5728,10.8202,10.5509,10.7858,856800.0],["2003-04-15",10.8359,10.9612,10.7795,10.958,687200.0],["2003-04-16",10.9612,10.9612,10.6605,10.7169,779200.0],["2003-04-17",10.72,11.0238,10.72,11.0019,1109600.0],["2003-04-21",10.9612,10.9956,10.8359,10.9737,439200.0],["2003-04-22",10.9612,11.2712,10.9455,11.2148,1056800.0],["2003-04-23",11.2806,11.8099,11.2587,11.5249,2921600.0],["2003-04-24",11.4121,11.5217,11.3307,11.4309,884600.0],["2003-04-25",11.4121,11.4309,11.2461,11.3182,640400.0],["2003-04-28",11.3056,11.6251,11.2837,11.5656,1178800.0],["2003-04-29",11.5875,11.7347,11.4184,11.6032,999200.0],["2003-04-30",11.5718,11.622,11.4779,11.5217,626600.0],["2003-05-01",11.5625,11.6282,11.2305,11.3307,1084600.0],["2003-05-02",11.3088,11.4591,11.2368,11.4215,1702400.0],["2003-05-05",11.5906,11.8099,11.456,11.7566,1525200.0],["2003-05-06",11.7566,11.9602,11.7566,11.8412,2025400.0],["2003-05-07",11.8349,12.004,11.7723,11.8443,1409600.0],["2003-05-08",11.813,11.8224,11.6314,11.7378,1798200.0],["2003-05-09",11.7284,11.9007,11.6971,11.8694,904200.0],["2003-05-12",11.9007,12.1387,11.7472,12.0322,1068600.0],["2003-05-13",12.0322,12.0322,11.7942,11.9132,859400.0],["2003-05-14",11.9571,11.9602,11.7598,11.7942,644600.0],["2003-05-15",11.7817,11.8694,11.7472,11.7785,640400.0],["2003-05-16",11.8005,11.8005,11.4591,11.5593,1349600.0],["2003-05-19",11.5092,11.5343,11.2587,11.2587,891000.0],["2003-05-20",11.2963,11.3558,11.1428,11.2211,500600.0],["2003-05-21",11.2274,11.2963,11.1553,11.2649,715800.0],["2003-05-22",11.243,11.3432,11.1679,11.2524,646800.0],["2003-05-23",11.2117,11.2931,11.0708,11.2524,512600.0],["2003-05-27",11.2023,11.3213,11.1334,11.3213,1265200.0],["2003-05-28",11.3119,11.5405,11.2931,11.409,722400.0],["2003-05-29",11.4622,11.5875,11.2963,11.3683,589600.0],["2003-05-30",11.3839,11.6689,11.2712,11.6689,569200.0],["2003-06-02",11.6721,11.8255,11.5593,11.6032,602400.0],["2003-06-03",11.6407,11.6658,11.4685,11.5061,414200.0],["2003-06-04",11.459,11.8137,11.4339,11.754,601200.0],["2003-06-05",11.5343,11.6002,11.4025,11.5689,668000.0],["2003-06-06",11.6599,11.6944,11.0918,11.164,994200.0],["2003-06-09",11.1451,11.1922,11.0008,11.0353,768000.0],["2003-06-10",11.0855,11.3303,11.0478,11.2675,464600.0],["2003-06-11",11.3115,11.3303,11.0447,11.1546,872600.0],["2003-06-12",11.0447,11.1483,10.9349,11.0949,506600.0],["2003-06-13",11.1075,11.2016,10.8721,10.9851,648600.0],["2003-06-16",10.9945,11.1514,10.9537,11.1326,876000.0],["2003-06-17",11.2079,11.2079,10.8124,10.9913,1034000.0],["2003-06-18",10.9474,11.0667,10.9035,10.9851,1022400.0],["2003-06-19",10.9819,11.0196,10.7152,10.8533,1002800.0],["2003-06-20",10.8658,10.9223,10.6712,10.8281,1513800.0],["2003-06-23",10.9568,11.1357,10.9317,11.0635,1540200.0],["2003-06-24",11.1169,11.1326,10.7497,10.9317,618400.0],["2003-06-25",10.8658,11.1577,10.8595,11.0196,877200.0],["2003-06-26",11.0635,11.255,10.8564,11.1451,615400.0],["2003-06-27",11.2362,11.4308,11.1451,11.2016,731800.0],["2003-06-30",11.2048,11.2487,11.0667,11.1232,669400.0],["2003-07-01",11.0478,11.2016,10.8313,11.1138,795800.0],["2003-07-02",11.0981,11.1389,10.9851,11.1106,690000.0],["2003-07-03",11.0165,11.1451,10.9035,10.9254,338800.0],["2003-07-07",10.9851,11.2519,10.9286,11.2236,1053600.0],["2003-07-08",11.1922,11.6693,11.1922,11.5626,1567200.0],["2003-07-09",11.641,11.6567,11.5029,11.6159,713800.0],["2003-07-10",11.6316,11.7101,11.5155,11.5689,631400.0],["2003-07-11",11.5783,11.8294,11.5469,11.6316,694800.0],["2003-07-14",11.7195,11.9392,11.6473,11.8482,696800.0],["2003-07-15",11.8545,11.9267,11.7195,11.754,572400.0],["2003-07-16",11.8168,11.9455,11.7446,11.9267,497600.0],["2003-07-17",11.8764,11.9361,11.685,11.7415,633400.0],["2003-07-18",11.8042,11.98,11.2989,11.8482,485200.0],["2003-07-21",11.8482,11.8859,11.4559,11.6128,714800.0],["2003-07-22",11.641,11.8733,11.5061,11.6724,490800.0],["2003-07-23",11.6724,11.6756,10.9725,11.3303,1892800.0],["2003-07-24",11.3994,11.572,11.2644,11.2832,807800.0],["2003-07-25",11.3083,11.5845,11.255,11.5281,682400.0],["2003-07-28",11.572,11.594,11.2644,11.4151,468400.0],["2003-07-29",11.3868,11.55,11.1232,11.55,737800.0],["2003-07-30",11.5657,11.5877,11.3429,11.5186,673000.0],["2003-07-31",11.5343,11.8639,11.5092,11.5877,972600.0],["2003-08-01",11.6285,11.7226,11.277,11.3303,967600.0],["2003-08-04",11.3774,11.5343,11.142,11.4119,634000.0],["2003-08-05",11.4182,11.572,11.2989,11.3209,1023200.0],["2003-08-06",11.2989,11.5029,11.1985,11.2205,583800.0],["2003-08-07",11.2362,11.3429,11.164,11.3366,595800.0],["2003-08-08",11.2707,11.4465,11.2268,11.3805,1059000.0],["2003-08-11",11.3209,11.6002,11.3021,11.5845,957000.0],["2003-08-12",11.5657,11.7948,11.55,11.7697,1022200.0],["2003-08-13",11.8011,11.8168,11.5218,11.685,669000.0],["2003-08-14",11.7007,11.8356,11.6348,11.7917,404600.0],["2003-08-15",11.7289,11.8231,11.6316,11.7697,261200.0],["2003-08-18",11.7697,11.8482,11.4527,11.7603,1058400.0],["2003-08-19",11.7603,11.8262,11.6693,11.7415,449000.0],["2003-08-20",11.7415,11.8231,11.5971,11.6316,622000.0],["2003-08-21",11.6693,11.8796,11.594,11.8576,680200.0],["2003-08-22",11.9267,11.9831,11.6191,11.685,579400.0],["2003-08-25",11.6693,11.7478,11.5029,11.5783,340200.0],["2003-08-26",11.55,11.6128,11.2832,11.5845,536000.0],["2003-08-27",11.55,11.594,11.459,11.5437,362600.0],["2003-08-28",11.5657,11.8482,11.3052,11.8231,713800.0],["2003-08-29",11.8137,11.9172,11.7415,11.8984,435200.0],["2003-09-02",11.7948,12.2374,11.7948,12.2154,818000.0],["2003-09-03",12.1714,12.4167,12.1588,12.3444,1195400.0],["2003-09-04",12.3821,12.423,12.1902,12.2846,1111800.0],["2003-09-05",12.2752,12.2972,11.9607,11.989,582000.0],["2003-09-08",12.0204,12.3035,11.989,12.2343,575400.0],["2003-09-09",12.1336,12.2469,12.0298,12.1588,780000.0],["2003-09-10",12.1368,12.2248,11.9669,12.077,548600.0],["2003-09-11",12.0739,12.2123,11.9638,12.1273,565800.0],["2003-09-12",12.1934,12.2217,12.011,12.1745,612000.0],["2003-09-15",12.1902,12.2877,12.1462,12.2311,864400.0],["2003-09-16",12.4261,12.618,12.2752,12.5928,946000.0],["2003-09-17",12.6085,12.684,12.3286,12.3286,675600.0],["2003-09-18",12.4073,12.8601,12.3318,12.8601,924200.0],["2003-09-19",12.8696,12.8947,11.8411,12.4576,1748600.0],["2003-09-22",12.3601,12.4639,12.1902,12.2028,666200.0],["2003-09-23",12.2028,12.467,12.1808,12.4041,627200.0],["2003-09-24",12.077,12.379,11.9198,11.9198,761000.0],["2003-09-25",11.9198,12.1053,11.7531,11.7688,875000.0],["2003-09-26",11.6902,11.8757,11.6053,11.7216,698400.0],["2003-09-29",11.7153,11.9827,11.6965,11.9386,474600.0],["2003-09-30",11.9355,11.9607,11.6839,11.7153,689200.0],["2003-10-01",11.8254,12.1714,11.7153,12.1619,760800.0],["2003-10-02",12.2028,12.2123,11.8726,12.0707,541200.0],["2003-10-03",12.1399,12.3412,12.0299,12.2657,761400.0],["2003-10-06",12.2815,12.3506,12.1745,12.184,600600.0],["2003-10-07",12.2437,12.2814,12.077,12.2469,568800.0],["2003-10-08",12.2846,12.3412,12.0613,12.1085,742000.0],["2003-10-09",12.2091,12.5834,12.1525,12.3223,778600.0],["2003-10-10",12.3632,12.5519,12.2814,12.3821,675600.0],["2003-10-13",12.423,12.6274,12.4073,12.5551,450200.0],["2003-10-14",12.5488,12.7909,12.5236,12.5991,790000.0],["2003-10-15",12.5802,12.6117,12.272,12.5079,737600.0],["2003-10-16",12.5488,12.6997,12.4827,12.64,492800.0],["2003-10-17",12.6714,12.6714,12.2972,12.4104,765400.0],["2003-10-20",12.4104,12.6494,12.2657,12.6494,527000.0],["2003-10-21",12.6274,12.7281,12.5016,12.6211,500600.0],["2003-10-22",12.5708,12.5708,12.0865,12.2186,1052000.0],["2003-10-23",12.2217,12.3884,12.0802,12.2028,778000.0],["2003-10-24",12.0613,12.5205,12.011,12.4733,966800.0],["2003-10-27",12.5331,12.8318,12.3003,12.445,953200.0],["2003-10-28",12.423,12.6337,12.2563,12.6337,1410200.0],["2003-10-29",12.5236,12.6274,12.3506,12.4167,735200.0],["2003-10-30",12.5331,12.5771,12.2972,12.3412,876400.0],["2003-10-31",12.3286,12.4702,12.2815,12.3758,486400.0],["2003-11-03",12.3286,12.6935,12.2657,12.6935,834600.0],["2003-11-04",12.596,12.857,12.5519,12.7029,644600.0],["2003-11-05",12.7375,12.8601,12.4796,12.7029,784800.0],["2003-11-06",12.7375,12.9136,12.6463,12.8601,645800.0],["2003-11-07",12.8822,13.0583,12.8601,12.9891,761000.0],["2003-11-10",12.9482,13.0834,12.9199,13.0142,760600.0],["2003-11-11",13.008,13.0866,12.7721,12.8476,885600.0],["2003-11-12",12.9073,13.5238,12.8444,13.2407,928400.0],["2003-11-13",13.2124,13.4042,13.1117,13.3728,865200.0],["2003-11-14",12.7218,12.8633,12.5173,12.6746,3978600.0],["2003-11-17",12.6557,12.7532,12.1148,12.3286,1813000.0],["2003-11-18",12.3381,12.3538,12.0456,12.0865,1212000.0],["2003-11-19",12.1085,12.316,11.9953,12.2437,1083200.0],["2003-11-20",12.011,12.3852,12.011,12.0581,1216400.0],["2003-11-21",12.0959,12.1399,11.9103,12.055,1843400.0],["2003-11-24",12.0487,12.3035,11.8726,12.2406,1286000.0],["2003-11-25",12.2815,12.3475,12.0865,12.2594,886000.0],["2003-11-26",12.228,12.4796,12.0833,12.2972,846800.0],["2003-11-28",12.3318,12.4702,12.2972,12.3852,433000.0],["2003-12-01",12.3915,13.1495,12.3538,12.8822,1398800.0],["2003-12-02",12.7658,12.8224,12.3444,12.4104,1060600.0],["2003-12-03",12.5303,12.6186,12.2148,12.2148,1713200.0],["2003-12-04",12.1927,12.6186,12.0665,12.3221,1080400.0],["2003-12-05",12.3347,12.3789,11.8299,12.1107,1017600.0],["2003-12-08",12.0508,12.4672,12.0476,12.4293,770400.0],["2003-12-09",12.4293,12.483,11.9246,12.2085,907800.0],["2003-12-10",12.3,12.3599,12.1107,12.3,729600.0],["2003-12-11",12.3158,12.7732,12.2716,12.5461,730800.0],["2003-12-12",12.565,12.5681,12.1296,12.2874,695800.0],["2003-12-15",12.4451,12.4609,12.035,12.0413,936800.0],["2003-12-16",12.1139,12.2716,11.9088,11.9719,941600.0],["2003-12-17",12.0192,12.0192,11.8016,11.8741,892000.0],["2003-12-18",11.9561,12.0571,11.7448,11.8457,1334000.0],["2003-12-19",11.8426,11.9088,11.5839,11.6691,1646600.0],["2003-12-22",11.7101,11.8363,11.6186,11.7511,1321400.0],["2003-12-23",11.7511,11.8741,11.7321,11.8299,849400.0],["2003-12-24",11.7826,11.8394,11.7511,11.7984,184800.0],["2003-12-26",11.8773,11.8867,11.7353,11.7416,214600.0],["2003-12-29",11.8457,12.0066,11.7258,12.0003,551600.0],["2003-12-30",11.9593,12.0855,11.8615,12.0445,630200.0],["2003-12-31",12.0918,12.1139,11.8867,11.9593,878000.0],["2004-01-02",11.8899,12.2369,11.8867,11.9656,914600.0],["2004-01-05",12.035,12.2716,12.0255,12.2274,975400.0],["2004-01-06",12.2243,12.3284,12.0823,12.2968,706800.0],["2004-01-07",12.2684,12.2716,11.9183,12.0729,879400.0],["2004-01-08",12.1643,12.1896,11.9088,12.0823,748200.0],["2004-01-09",12.0949,12.1296,11.8615,11.9183,578800.0],["2004-01-12",11.9404,12.0445,11.7385,11.852,1015000.0],["2004-01-13",11.7511,11.9246,11.7353,11.893,853600.0],["2004-01-14",11.9561,12.0634,11.8142,11.8552,973200.0],["2004-01-15",11.606,11.8993,11.546,11.7479,2043000.0],["2004-01-16",11.811,12.1233,11.7605,12.1202,925000.0],["2004-01-20",12.0981,12.3063,12.0697,12.2527,981200.0],["2004-01-21",12.2243,12.4956,12.1359,12.3189,816400.0],["2004-01-22",12.2842,12.3915,12.2085,12.2148,517600.0],["2004-01-23",12.1927,12.3568,12.1801,12.341,474400.0],["2004-01-26",12.2937,12.3347,12.0634,12.3347,576000.0],["2004-01-27",12.3631,12.3662,12.0476,12.0729,661000.0],["2004-01-28",12.1517,12.2968,11.9404,11.953,622800.0],["2004-01-29",11.9561,12.1296,11.9246,12.0823,764000.0],["2004-01-30",11.994,12.0918,11.9277,11.9593,714800.0],["2004-02-02",11.9719,12.2842,11.8583,12.076,1181600.0],["2004-02-03",12.0476,12.2243,12.0255,12.1833,1096000.0],["2004-02-04",12.0855,12.6849,12.0508,12.647,2757400.0],["2004-02-05",12.6628,12.7416,12.3378,12.4293,1219600.0],["2004-02-06",12.4956,12.7385,12.4262,12.7132,957200.0],["2004-02-09",12.6722,12.7006,12.546,12.6722,615000.0],["2004-02-10",12.5744,12.871,12.3631,12.8331,932400.0],["2004-02-11",12.8047,13.0003,12.6722,12.953,991400.0],["2004-02-12",12.9183,13.0287,12.7227,12.7385,874800.0],["2004-02-13",12.7006,12.8363,12.4798,12.5492,1237000.0],["2004-02-17",12.5271,12.7164,12.4672,12.565,993800.0],["2004-02-18",12.5114,12.5934,12.177,12.4199,1106800.0],["2004-02-19",12.4325,12.6154,12.3725,12.423,1307400.0],["2004-02-20",12.4135,12.6848,12.3978,12.5965,1797600.0],["2004-02-23",12.4735,12.5744,12.3442,12.3915,1193200.0],["2004-02-24",12.5082,12.6249,12.3883,12.5208,1179600.0],["2004-02-25",12.5082,12.5587,12.3788,12.5492,615200.0],["2004-02-26",12.5871,12.6249,12.4672,12.5744,670600.0],["2004-02-27",12.483,12.6123,12.3946,12.4956,780000.0],["2004-03-01",12.4987,12.7574,12.4546,12.7227,800600.0],["2004-03-02",12.6722,12.953,12.5334,12.5871,1085000.0],["2004-03-03",12.5807,12.6375,12.4262,12.5618,1147400.0],["2004-03-04",12.4956,12.6502,12.4956,12.6407,707400.0],["2004-03-05",12.5019,12.7669,12.5019,12.6154,1344400.0],["2004-03-08",12.5871,12.6628,12.2811,12.5145,2625200.0],["2004-03-09",12.4293,12.6659,12.4293,12.5334,1287600.0],["2004-03-10",12.4514,12.6028,12.2716,12.2716,1292200.0],["2004-03-11",12.3349,12.5785,12.2305,12.2716,1407400.0],["2004-03-12",12.4013,12.5722,12.2779,12.5722,867200.0],["2004-03-15",12.3729,12.5279,12.2463,12.2463,770000.0],["2004-03-16",12.3254,12.376,12.107,12.1925,860400.0],["2004-03-17",12.2431,12.5342,12.1165,12.433,850400.0],["2004-03-18",12.4045,12.4994,12.3412,12.4298,815200.0],["2004-03-19",12.4235,12.4456,12.1134,12.1165,668600.0],["2004-03-22",12.1165,12.1672,11.8602,11.9045,946600.0],["2004-03-23",12.183,12.5026,12.107,12.3855,1904400.0],["2004-03-24",12.3634,12.8855,12.3634,12.8412,2494200.0],["2004-03-25",12.8918,12.9962,12.7874,12.9867,1144200.0],["2004-03-26",12.8697,12.9741,12.8475,12.8792,527000.0],["2004-03-29",12.838,13.1355,12.819,12.9488,965400.0],["2004-03-30",12.9583,13.1133,12.8475,13.1133,853400.0],["2004-03-31",13.1165,13.1481,12.9583,13.1323,752200.0],["2004-04-01",13.4393,13.5753,13.357,13.4741,2260600.0],["2004-04-02",13.5437,13.7304,13.5437,13.7051,1048600.0],["2004-04-05",13.7209,13.8127,13.607,13.7905,605000.0],["2004-04-06",13.781,13.9741,13.7684,13.876,1427800.0],["2004-04-07",13.8633,13.9203,13.5215,13.6608,1445800.0],["2004-04-08",13.7525,13.7557,13.2304,13.3253,989200.0],["2004-04-12",13.3696,13.5279,13.2146,13.4298,881800.0],["2004-04-13",13.4108,13.4614,13.1861,13.2431,940000.0],["2004-04-14",13.1798,13.2684,13.0975,13.2272,1364400.0],["2004-04-15",13.2114,13.3728,13.1197,13.2747,745800.0],["2004-04-16",13.1481,13.2937,13.107,13.1798,864000.0],["2004-04-19",13.1956,13.3159,12.9962,13.3127,477400.0],["2004-04-20",13.2209,13.4393,13.0848,13.2874,984200.0],["2004-04-21",13.145,13.2621,12.9013,13.1481,1015200.0],["2004-04-22",13.107,13.4488,12.9773,13.2842,903200.0],["2004-04-23",13.2177,13.2937,12.9298,13.2557,1003000.0],["2004-04-26",13.2905,13.4962,13.0057,13.1418,502400.0],["2004-04-27",13.2367,13.4424,13.0912,13.2083,1039600.0],["2004-04-28",13.1766,13.2494,12.9519,13.107,1414200.0],["2004-04-29",13.1386,13.4488,12.9235,13.05,1163000.0],["2004-04-30",13.0785,13.2621,12.8981,12.9867,740600.0],["2004-05-03",12.9519,13.2715,12.8887,13.145,1556200.0],["2004-05-04",13.0848,13.1197,12.8538,12.9456,1168400.0],["2004-05-05",12.9425,13.1197,12.7431,13.088,886000.0],["2004-05-06",13.0532,13.2589,12.895,13.107,1229800.0],["2004-05-07",13.0216,13.2589,12.9108,13.0437,1420600.0],["2004-05-10",12.9519,13.0342,12.8254,12.9266,1189000.0],["2004-05-11",12.9203,13.0121,12.6133,12.7368,1086800.0],["2004-05-12",12.6671,12.8285,12.5785,12.8064,1302200.0],["2004-05-13",12.857,12.9203,12.6165,12.7558,572600.0],["2004-05-14",12.8032,12.8665,12.5944,12.7146,611000.0],["2004-05-17",12.6988,12.7114,12.4678,12.5406,1232800.0],["2004-05-18",12.5627,12.607,12.3286,12.5121,1714400.0],["2004-05-19",12.5912,12.6766,12.3001,12.3286,1778200.0],["2004-05-20",12.4045,12.4678,12.3412,12.3602,864000.0],["2004-05-21",12.4235,12.5722,12.3475,12.569,1068000.0],["2004-05-24",12.6387,12.7051,12.5722,12.6545,920000.0],["2004-05-25",12.6893,13.1703,12.645,13.1671,1362200.0],["2004-05-26",13.0754,13.1545,12.9741,13.0595,588600.0],["2004-05-27",13.0817,13.1292,12.8633,13.0152,775000.0],["2004-05-28",12.9868,13.1576,12.9646,13.1576,499400.0],["2004-06-01",13.0659,13.2747,12.9867,13.2589,1302800.0],["2004-06-02",13.3446,13.4081,13.2621,13.3478,786600.0],["2004-06-03",13.297,13.3414,13.1732,13.1732,552400.0],["2004-06-04",13.2367,13.3763,13.1383,13.224,823800.0],["2004-06-07",13.2748,13.4652,13.224,13.4271,706000.0],["2004-06-08",13.4398,13.6619,13.389,13.6556,765800.0],["2004-06-09",13.5572,13.6016,13.462,13.4874,568200.0],["2004-06-10",13.5604,13.627,13.4842,13.5731,761800.0],["2004-06-14",13.5509,13.5826,13.4271,13.4461,729200.0],["2004-06-15",13.5699,13.7825,13.5572,13.6905,789400.0],["2004-06-16",13.719,13.7603,13.5318,13.681,541400.0],["2004-06-17",13.6302,13.7,13.4874,13.6429,484600.0],["2004-06-18",13.5984,13.8016,13.5508,13.6461,1031800.0],["2004-06-21",13.6302,13.6556,13.4937,13.5159,765000.0],["2004-06-22",13.5382,13.7286,13.3287,13.7286,739000.0],["2004-06-23",13.7222,14.0174,13.7159,14.0174,1069800.0],["2004-06-24",14.0618,14.0618,13.792,13.8682,578800.0],["2004-06-25",13.8523,14.2808,13.8523,14.2554,1772800.0],["2004-06-28",14.2808,14.5188,14.2332,14.4839,1760400.0],["2004-06-29",14.4236,14.6521,14.3093,14.3474,1330000.0],["2004-06-30",14.1697,14.5473,14.157,14.5473,1519200.0],["2004-07-01",14.6838,14.8361,14.3664,14.4458,1465200.0],["2004-07-02",14.4997,14.5505,14.3537,14.4521,663400.0],["2004-07-06",14.468,14.5759,14.3347,14.4236,1317800.0],["2004-07-07",14.3982,14.5791,14.3664,14.5727,566400.0],["2004-07-08",14.5981,14.5981,14.157,14.1887,1162200.0],["2004-07-09",14.1284,14.3823,14.1284,14.3347,694800.0],["2004-07-12",14.3188,14.4521,14.0903,14.3252,981400.0],["2004-07-13",14.3379,14.4331,14.249,14.414,816200.0],["2004-07-14",14.3284,14.5156,14.2903,14.3791,595800.0],["2004-07-15",14.3474,14.725,14.2966,14.5949,759000.0],["2004-07-16",14.5949,14.6457,14.3887,14.3887,775600.0],["2004-07-19",14.4966,14.6013,14.4394,14.541,978800.0],["2004-07-20",14.5505,14.8044,14.5346,14.798,909600.0],["2004-07-21",14.5569,14.6362,13.8619,14.1284,3507400.0],["2004-07-22",14.1538,14.1729,13.9634,14.0808,1459400.0],["2004-07-23",14.0427,14.1633,13.8999,13.9348,723000.0],["2004-07-26",13.9126,14.1538,13.8047,13.8396,899800.0],["2004-07-27",13.9126,13.9634,13.5318,13.7254,1187800.0],["2004-07-28",13.6619,13.8206,13.5255,13.7286,1376400.0],["2004-07-29",13.7984,14.0396,13.6937,13.9666,1006000.0],["2004-07-30",13.919,13.9951,13.6588,13.8777,699800.0],["2004-08-02",13.8365,14.0935,13.7889,14.0364,1137800.0],["2004-08-03",13.9951,14.2109,13.9634,13.9729,889000.0],["2004-08-04",14.0237,14.1062,13.8714,13.992,807600.0],["2004-08-05",13.992,13.992,13.5953,13.5953,1046600.0],["2004-08-06",13.5635,13.5826,13.0558,13.0812,1925000.0],["2004-08-09",13.5286,13.8333,13.0875,13.3351,2024000.0],["2004-08-10",13.4049,13.6873,13.3414,13.6365,1097400.0],["2004-08-11",13.5667,13.7381,13.4874,13.6238,771200.0],["2004-08-12",13.535,13.6207,13.3319,13.3382,924200.0],["2004-08-13",13.3922,13.5445,13.1224,13.2018,787200.0],["2004-08-16",13.2621,13.4239,13.1859,13.2748,1322800.0],["2004-08-17",13.2462,13.389,13.1669,13.389,998600.0],["2004-08-18",13.3287,13.5826,13.2272,13.5604,956600.0],["2004-08-19",13.5223,13.554,13.3128,13.4144,785800.0],["2004-08-20",13.4176,13.5445,13.2367,13.5001,617200.0],["2004-08-23",13.5001,13.6841,13.2557,13.3382,922800.0],["2004-08-24",13.4715,13.5413,13.3065,13.3985,906400.0],["2004-08-25",13.4556,13.6588,13.3858,13.5921,804200.0],["2004-08-26",13.5255,13.792,13.4556,13.481,855200.0],["2004-08-27",13.554,13.6556,13.4493,13.5858,562800.0],["2004-08-30",13.5223,13.8143,13.3287,13.3478,704000.0],["2004-08-31",13.3287,13.5413,13.3287,13.5413,798800.0],["2004-09-01",13.4681,13.8055,13.4459,13.6177,850200.0],["2004-09-02",13.6209,13.936,13.5922,13.885,758200.0],["2004-09-03",13.8914,13.9391,13.7482,13.7959,780000.0],["2004-09-07",13.8596,14.1651,13.8118,14.1651,1078200.0],["2004-09-08",14.1778,14.2319,13.971,14.0378,837200.0],["2004-09-09",14.076,14.2256,14.0219,14.1078,617200.0],["2004-09-10",14.146,14.2287,14.0028,14.2287,607200.0],["2004-09-13",14.2128,14.3179,14.1969,14.2733,762400.0],["2004-09-14",14.2733,14.2988,14.0855,14.1778,1152200.0],["2004-09-15",14.2065,14.3019,14.1333,14.1651,839400.0],["2004-09-16",14.1937,14.2988,14.1556,14.2733,610200.0],["2004-09-17",14.3433,14.5056,14.321,14.3847,1028800.0],["2004-09-20",14.4229,14.5406,14.3019,14.4674,671200.0],["2004-09-21",14.5438,14.6393,14.4483,14.582,871400.0],["2004-09-22",14.5915,14.5915,14.1842,14.2988,958600.0],["2004-09-23",14.2256,14.3688,14.1778,14.2033,895800.0],["2004-09-24",14.251,14.6234,14.1715,14.5215,874200.0],["2004-09-27",14.4642,14.5852,14.356,14.4452,816800.0],["2004-09-28",14.4674,14.4706,14.3338,14.426,881800.0],["2004-09-29",14.3974,14.7666,14.3465,14.7666,1126600.0],["2004-09-30",14.722,14.8111,14.6265,14.7634,758400.0],["2004-10-01",14.9066,15.1962,14.8175,15.158,1148600.0],["2004-10-04",15.1071,15.3012,15.0244,15.0625,832200.0],["2004-10-05",15.0912,15.3553,15.0657,15.2026,1360000.0],["2004-10-06",15.2185,15.2726,15.0848,15.1198,1171800.0],["2004-10-07",15.0626,15.1326,14.8589,14.8748,621200.0],["2004-10-08",14.8939,15.0212,14.8079,14.9034,798600.0],["2004-10-11",14.9543,15.018,14.8302,14.8811,567600.0],["2004-10-12",14.8652,14.8684,14.6106,14.7761,788200.0],["2004-10-13",14.687,14.9066,14.5024,14.6202,913800.0],["2004-10-14",14.6743,14.9066,14.6711,14.6806,711200.0],["2004-10-15",14.6743,15.1739,14.6711,15.053,1281600.0],["2004-10-18",15.0403,15.3712,14.983,15.2949,954800.0],["2004-10-19",15.2726,15.2949,14.722,14.8525,1325800.0],["2004-10-20",15.524,16.0746,15.3999,16.0523,5500200.0],["2004-10-21",15.8709,16.8065,15.8486,16.6347,2795000.0],["2004-10-22",16.5106,16.9052,16.4437,16.4851,1914800.0],["2004-10-25",16.5265,16.7015,16.3196,16.6569,1186200.0],["2004-10-26",16.6379,17.2616,16.6283,17.2171,2176600.0],["2004-10-27",17.2011,17.2648,16.692,17.1343,1894000.0],["2004-10-28",17.042,17.1439,16.8479,17.0579,1051800.0],["2004-10-29",16.9497,17.2744,16.7938,17.1661,1169200.0],["2004-11-01",17.0579,17.2934,16.8861,17.0134,1274400.0],["2004-11-02",16.6474,16.9179,16.5106,16.6633,2154800.0],["2004-11-03",16.8193,17.0293,16.7524,17.0229,1270800.0],["2004-11-04",17.0579,17.3666,17.0229,17.2871,1676200.0],["2004-11-05",17.3444,17.6212,17.3253,17.4589,1105000.0],["2004-11-08",17.5003,17.5035,17.2743,17.4494,1047200.0],["2004-11-09",17.5035,17.5035,17.2457,17.3698,1200800.0],["2004-11-10",17.3826,17.4558,17.2362,17.3348,1077600.0],["2004-11-11",17.3603,17.5831,17.2648,17.5194,1017600.0],["2004-11-12",17.3348,17.3412,17.0357,17.3412,1242200.0],["2004-11-15",16.867,16.9115,16.4437,16.571,1904000.0],["2004-11-16",16.501,16.5838,16.3101,16.4024,1460000.0],["2004-11-17",16.326,16.8893,16.326,16.676,925200.0],["2004-11-18",16.6474,16.762,16.6029,16.6729,706200.0],["2004-11-19",16.692,16.7429,16.3355,16.4724,974400.0],["2004-11-22",16.4565,16.7779,16.3896,16.7333,1157600.0],["2004-11-23",16.6442,16.8224,16.4851,16.7938,865600.0],["2004-11-24",16.8797,17.0675,16.8447,16.9816,764600.0],["2004-11-26",17.0007,17.0229,16.8002,16.8065,261400.0],["2004-11-29",16.8224,16.9784,16.7556,16.9338,821800.0],["2004-11-30",16.8988,17.1216,16.797,17.1057,985200.0],["2004-12-01",16.994,17.5684,16.9908,17.3897,1441200.0],["2004-12-02",17.3929,17.412,17.1057,17.1982,968200.0],["2004-12-03",17.128,17.511,17.0418,17.4152,1587000.0],["2004-12-06",17.4344,17.6195,17.2844,17.2908,951000.0],["2004-12-07",17.2748,17.444,16.9238,16.9333,825800.0],["2004-12-08",17.0323,17.4886,16.9302,17.3769,798600.0],["2004-12-09",17.361,17.4089,17.0833,17.278,774200.0],["2004-12-10",17.2365,17.2365,16.8663,16.978,623200.0],["2004-12-13",16.978,17.2206,16.9461,17.2174,533000.0],["2004-12-14",17.1759,17.5652,17.1503,17.5557,919000.0],["2004-12-15",17.5014,17.5525,17.2429,17.4025,700800.0],["2004-12-16",17.4025,17.4376,17.1791,17.2812,691200.0],["2004-12-17",17.4631,17.5525,17.3387,17.3738,1006000.0],["2004-12-20",17.4918,17.5333,17.3131,17.4408,817400.0],["2004-12-21",17.4408,17.8237,17.4408,17.6259,1180200.0],["2004-12-22",17.6897,17.8269,17.5588,17.7663,708000.0],["2004-12-23",17.6961,17.8716,17.6801,17.7535,768400.0],["2004-12-27",17.7727,17.8365,17.4344,17.5748,1152200.0],["2004-12-28",17.6993,17.9897,17.6003,17.9897,971600.0],["2004-12-29",17.7727,17.9961,17.7663,17.9386,1086000.0],["2004-12-30",17.878,17.9865,17.878,17.9386,890600.0],["2004-12-31",17.8716,17.8716,17.6737,17.7184,626600.0],["2005-01-03",17.8844,17.9035,17.4248,17.5237,1941200.0],["2005-01-04",17.6769,17.7886,17.3801,17.4471,1675600.0],["2005-01-05",17.3897,17.8237,17.3897,17.6035,1448600.0],["2005-01-06",17.6035,17.8971,17.5876,17.6003,1552400.0],["2005-01-07",17.6801,17.8014,17.3642,17.3642,1181400.0],["2005-01-10",17.3227,17.7759,17.3131,17.6514,1423200.0],["2005-01-11",17.562,17.6929,17.5557,17.6195,1032800.0],["2005-01-12",17.5844,17.5972,16.9334,17.0482,1999800.0],["2005-01-13",16.9812,17.0099,16.6014,16.6142,1927400.0],["2005-01-14",16.6046,16.7067,16.4387,16.5982,1734000.0],["2005-01-18",16.5695,16.7387,16.4578,16.6844,1067600.0],["2005-01-19",16.7227,16.8408,16.4738,16.56,992000.0],["2005-01-20",16.5344,16.7993,16.4291,16.4674,873200.0],["2005-01-21",16.4738,16.6908,16.3621,16.4068,1019800.0],["2005-01-24",16.4323,16.611,16.2791,16.2887,692000.0],["2005-01-25",16.3366,16.7259,16.2919,16.4419,829600.0],["2005-01-26",16.5791,16.611,16.3653,16.528,858000.0],["2005-01-27",16.4674,16.611,16.2568,16.3876,975000.0],["2005-01-28",16.4515,16.4515,16.0908,16.1993,1747000.0],["2005-01-31",16.3461,16.477,16.2153,16.4355,1360800.0],["2005-02-01",16.461,16.5727,16.3653,16.4993,1201200.0],["2005-02-02",16.4834,16.5855,16.4036,16.4897,1127200.0],["2005-02-03",16.5248,16.5759,16.2855,16.3749,981600.0],["2005-02-04",16.3557,16.4738,16.2759,16.3972,810200.0],["2005-02-07",16.4355,16.7004,16.3844,16.7004,1746400.0],["2005-02-08",16.694,17.0802,16.6844,17.0323,2723400.0],["2005-02-09",17.0738,17.1727,16.3238,16.5919,2265400.0],["2005-02-10",16.6046,16.7355,16.2536,16.3429,1920000.0],["2005-02-11",16.3302,16.8153,16.2855,16.7068,1070400.0],["2005-02-14",16.6908,16.7642,16.4961,16.6174,681400.0],["2005-02-15",16.7131,17.1727,16.6589,17.061,1194200.0],["2005-02-16",17.0355,17.345,16.9461,17.2461,1308600.0],["2005-02-17",17.2621,17.3514,16.978,17.0961,823600.0],["2005-02-18",17.1408,17.3067,16.8631,16.9046,1007000.0],["2005-02-22",16.8216,16.8887,16.5312,16.5823,1345000.0],["2005-02-23",16.7195,17.0163,16.6589,16.9174,993600.0],["2005-02-24",16.8216,17.3067,16.7578,17.3067,952400.0],["2005-02-25",17.3163,17.5206,17.2078,17.495,773000.0],["2005-02-28",17.5301,17.6865,17.361,17.4567,1084400.0],["2005-03-01",17.5365,17.661,17.4504,17.562,911200.0],["2005-03-02",17.5365,17.7088,17.3355,17.4535,1042200.0],["2005-03-03",17.5429,17.5525,17.1152,17.2142,951200.0],["2005-03-04",17.3578,17.4599,17.2078,17.3163,840600.0],["2005-03-07",17.3865,17.6801,17.2397,17.6801,843200.0],["2005-03-08",17.7088,17.8397,17.5557,17.5812,1093600.0],["2005-03-09",17.6772,17.7444,17.3604,17.5524,868000.0],["2005-03-10",17.6644,17.6644,17.1364,17.3124,706800.0],["2005-03-11",17.37,17.5684,17.1716,17.29,780400.0],["2005-03-14",17.3732,17.4884,17.2484,17.354,983400.0],["2005-03-15",17.3924,17.4692,17.1332,17.1972,629600.0],["2005-03-16",17.1364,17.2932,16.8132,16.9124,724400.0],["2005-03-17",16.8964,17.194,16.8356,17.034,708200.0],["2005-03-18",17.0404,17.1652,16.8004,16.874,1052800.0],["2005-03-21",16.8484,16.9348,16.634,16.7748,1036400.0],["2005-03-22",16.8228,16.8868,16.5604,16.6212,954800.0],["2005-03-23",16.6372,16.6532,16.2916,16.4292,954600.0],["2005-03-24",16.4164,16.8004,16.3364,16.6404,1011800.0],["2005-03-28",16.6468,16.8164,16.5508,16.5508,757200.0],["2005-03-29",16.5764,16.6532,16.2148,16.3524,999400.0],["2005-03-30",16.3684,16.666,16.3396,16.666,887200.0],["2005-03-31",16.7236,16.7268,16.4388,16.49,613000.0],["2005-04-01",16.6212,16.8004,16.234,16.3908,1176000.0],["2005-04-04",16.3492,16.4772,16.0772,16.314,1094800.0],["2005-04-05",16.3204,16.4676,16.3108,16.3876,1194400.0],["2005-04-06",16.4644,16.522,16.2692,16.2692,759200.0],["2005-04-07",16.3204,16.3428,16.122,16.2628,855600.0],["2005-04-08",16.1636,16.298,15.8308,15.8788,1722600.0],["2005-04-11",15.9268,16.0516,15.6163,15.7475,1768800.0],["2005-04-12",15.7059,16.0323,15.6867,15.9651,1785600.0],["2005-04-13",15.9012,15.9172,15.4339,15.5587,1596600.0],["2005-04-14",15.6067,15.6067,15.2003,15.3763,1910000.0],["2005-04-15",15.4115,15.6324,15.2355,15.3091,1379200.0],["2005-04-18",15.2867,15.5747,15.1011,15.4371,1512200.0],["2005-04-19",15.4371,15.7347,15.4051,15.6803,1535000.0],["2005-04-20",15.7347,15.7347,15.4051,15.4275,1119200.0],["2005-04-21",15.5427,15.7732,15.5427,15.6739,1497400.0],["2005-04-22",15.6003,15.7475,15.1843,15.2739,1175000.0],["2005-04-25",15.3411,15.4787,15.2355,15.3603,1450600.0],["2005-04-26",15.2835,15.3955,15.1363,15.1363,1301400.0],["2005-04-27",15.5235,16.2756,15.4499,16.2628,3785600.0],["2005-04-28",16.2468,16.5092,16.106,16.2532,1978000.0],["2005-04-29",16.2948,16.5316,16.2756,16.5124,1516000.0],["2005-05-02",16.458,16.874,16.458,16.7748,1588800.0],["2005-05-03",16.7396,16.9636,16.7396,16.8708,1264600.0],["2005-05-04",16.9284,17.4916,16.7812,17.4308,3049800.0],["2005-05-05",17.3956,17.6644,17.3284,17.6196,1882800.0],["2005-05-06",17.6228,17.7508,17.6004,17.6516,1380400.0],["2005-05-09",17.6228,17.6804,17.4692,17.6708,922000.0],["2005-05-10",17.5172,17.6228,17.4148,17.53,1639000.0],["2005-05-11",17.5652,17.7252,17.4628,17.69,1568800.0],["2005-05-12",17.6484,17.7188,17.466,17.6036,1619200.0],["2005-05-13",17.6132,17.7604,17.2164,17.4084,1355800.0],["2005-05-16",17.3956,17.7604,17.37,17.7316,975800.0],["2005-05-17",17.6356,17.8308,17.5204,17.8276,894600.0],["2005-05-18",17.8596,18.3748,17.8404,18.3556,1577400.0],["2005-05-19",18.2884,18.5604,18.2884,18.5284,837800.0],["2005-05-20",18.4516,18.6372,18.3908,18.5604,1095200.0],["2005-05-23",18.4964,18.7108,18.4964,18.538,825200.0],["2005-05-24",18.5956,19.018,18.4804,18.97,1997800.0],["2005-05-25",18.9508,18.9508,18.5412,18.6948,740800.0],["2005-05-26",18.7556,19.0756,18.73,18.906,1280400.0],["2005-05-27",18.7108,18.7108,18.3684,18.602,1134200.0],["2005-05-31",18.5348,18.57,18.0932,18.2948,1337800.0],["2005-06-01",18.2948,18.5508,18.2564,18.4836,936400.0],["2005-06-02",18.4548,18.5284,18.314,18.3428,861000.0],["2005-06-03",18.3844,18.4228,18.218,18.2404,802200.0],["2005-06-06",18.2436,18.3492,18.2276,18.298,556600.0],["2005-06-07",18.3236,18.458,18.0804,18.0964,832000.0],["2005-06-08",18.167,18.167,17.7659,17.8108,1102600.0],["2005-06-09",17.7691,17.8718,17.6376,17.798,1034000.0],["2005-06-10",17.8333,17.8365,17.5894,17.644,743800.0],["2005-06-13",17.6889,17.9681,17.5253,17.7563,787400.0],["2005-06-14",17.7531,17.8461,17.737,17.8044,1111400.0],["2005-06-15",17.8718,17.9456,17.644,17.936,806400.0],["2005-06-16",17.9071,18.3082,17.8846,18.305,909200.0],["2005-06-17",18.3756,18.6226,18.2536,18.5745,2048200.0],["2005-06-20",18.5745,18.6098,18.4012,18.5103,982000.0],["2005-06-21",18.5296,18.6258,18.3499,18.5039,466000.0],["2005-06-22",18.5392,18.6804,18.3723,18.5488,653600.0],["2005-06-23",18.2889,18.4493,18.0675,18.1798,1232000.0],["2005-06-24",18.1862,18.3723,17.9584,18.0483,1136600.0],["2005-06-27",17.9937,18.305,17.9841,18.2697,1162000.0],["2005-06-28",18.3274,18.5745,18.2568,18.5167,1260600.0],["2005-06-29",18.475,18.8504,18.4622,18.7766,1207600.0],["2005-06-30",18.8151,18.8857,18.6675,18.6739,1162200.0],["2005-07-01",18.7638,18.7638,18.4878,18.6964,659400.0],["2005-07-05",18.7702,18.9306,18.4205,18.8568,674200.0],["2005-07-06",18.8953,18.921,18.6547,18.7349,722400.0],["2005-07-07",18.6258,18.7606,18.4429,18.6739,863400.0],["2005-07-08",18.3948,18.6675,18.2119,18.5969,1888400.0],["2005-07-11",18.5809,19.075,18.5103,19.075,1838000.0],["2005-07-12",18.9948,19.2515,18.8921,19.136,1508000.0],["2005-07-13",19.1584,19.2066,19.0269,19.1071,755800.0],["2005-07-14",19.1681,19.3093,19.0397,19.2387,838000.0],["2005-07-15",19.2354,19.3221,19.1488,19.3092,1137200.0],["2005-07-18",19.3157,19.3542,19.1552,19.1905,765800.0],["2005-07-19",19.1713,19.2387,18.905,19.0269,924400.0],["2005-07-20",19.0109,19.3285,18.9852,19.2804,1150400.0],["2005-07-21",19.3317,19.3317,18.9563,19.2419,2010200.0],["2005-07-22",19.2643,19.4793,19.0782,19.3445,844800.0],["2005-07-25",19.3092,19.4119,18.9916,19.0397,1049200.0],["2005-07-26",19.1488,19.4633,19.0429,19.2194,1598400.0],["2005-07-27",19.7777,20.3745,19.5788,19.8964,4645000.0],["2005-07-28",19.8932,20.0729,19.7777,20.0568,1212000.0],["2005-07-29",20.0472,20.1691,19.7649,20.0761,1736000.0],["2005-08-01",20.0825,20.2301,19.8611,20.1018,1412000.0],["2005-08-02",20.0536,20.1178,19.8932,19.9927,1125800.0],["2005-08-03",19.9702,20.0055,19.598,19.7617,1143800.0],["2005-08-04",19.6686,19.7135,19.2258,19.3285,1477000.0],["2005-08-05",19.29,19.3927,19.0911,19.1681,1086600.0],["2005-08-08",19.2194,19.274,19.0654,19.1552,1227800.0],["2005-08-09",19.1552,19.2002,18.9274,19.0076,976800.0],["2005-08-10",19.0365,19.2515,18.8247,18.9274,1102000.0],["2005-08-11",19.059,19.2387,18.8729,18.9723,1260800.0],["2005-08-12",18.9114,19.0879,18.7413,18.9467,1069800.0],["2005-08-15",18.9403,19.0654,18.7798,19.0237,924600.0],["2005-08-16",18.998,18.998,18.6419,18.706,789200.0],["2005-08-17",18.7285,18.8857,18.6066,18.8119,1016800.0],["2005-08-18",18.7542,19.0237,18.6258,18.9114,743200.0],["2005-08-19",18.9403,19.0622,18.8793,18.9306,666400.0],["2005-08-22",19.059,19.2483,18.9627,19.2226,1125400.0],["2005-08-23",19.2419,19.2419,19.0108,19.0622,1324600.0],["2005-08-24",19.0814,19.5723,19.0012,19.3253,1606400.0],["2005-08-25",19.3477,19.6076,19.3028,19.5788,1143800.0],["2005-08-26",19.582,19.5948,19.2002,19.3445,1659800.0],["2005-08-29",19.3381,19.5788,19.1873,19.5467,775600.0],["2005-08-30",19.4729,19.5274,19.1713,19.3991,808800.0],["2005-08-31",19.351,19.813,19.152,19.813,1059000.0],["2005-09-01",19.829,20.275,19.7328,20.1403,1891800.0],["2005-09-02",20.2301,20.336,19.8932,19.9285,665600.0],["2005-09-06",20.0536,20.2782,19.8836,20.105,889000.0],["2005-09-07",20.1854,20.3172,19.9988,20.3172,704600.0],["2005-09-08",19.6676,19.9538,19.6547,19.8927,1721800.0],["2005-09-09",19.8026,20.0246,19.6836,19.9216,982000.0],["2005-09-12",19.912,20.1789,19.8252,20.0053,695400.0],["2005-09-13",19.9795,20.0535,19.7801,19.9216,752600.0],["2005-09-14",19.9409,20.1018,19.8123,19.9699,724800.0],["2005-09-15",20.0053,20.0439,19.6515,19.8798,1378400.0],["2005-09-16",19.8284,19.8798,19.4263,19.7222,2301400.0],["2005-09-19",19.6225,19.7544,19.5614,19.6836,702600.0],["2005-09-20",19.719,19.8348,19.5486,19.6193,1208200.0],["2005-09-21",19.6836,19.9345,19.5068,19.7158,840400.0],["2005-09-22",19.6547,19.719,19.169,19.6483,1424200.0],["2005-09-23",19.645,19.645,19.3427,19.4424,784600.0],["2005-09-26",19.5968,19.6676,19.2398,19.4231,744000.0],["2005-09-27",19.4874,19.7512,19.3427,19.6257,1160000.0],["2005-09-28",19.7769,19.7769,19.5228,19.6418,784000.0],["2005-09-29",19.6354,20.2465,19.5871,20.2433,1388000.0],["2005-09-30",20.2754,20.6903,20.0889,20.626,1453600.0],["2005-10-03",20.6968,20.9476,20.5199,20.7321,1294200.0],["2005-10-04",20.7418,20.938,20.5424,20.5456,733600.0],["2005-10-05",20.552,20.5971,20.0889,20.1822,958200.0],["2005-10-06",20.1886,20.536,19.8155,20.0021,1171000.0],["2005-10-07",20.1243,20.3173,19.8638,20.15,615400.0],["2005-10-10",20.2626,20.3751,20.1243,20.2561,947000.0],["2005-10-11",20.2787,20.8286,20.1178,20.7354,1351800.0],["2005-10-12",20.7836,21.1085,20.3719,20.5199,1863400.0],["2005-10-13",20.5649,20.5649,19.9506,20.0792,1657000.0],["2005-10-14",20.1018,20.1596,19.7094,20.0599,1383400.0],["2005-10-17",20.0053,20.4427,19.8316,20.4362,425400.0],["2005-10-18",20.2626,20.507,19.7994,19.8123,802700.0],["2005-10-19",20.3269,20.3269,19.4263,19.748,1558300.0],["2005-10-20",19.7673,20.0632,19.3942,19.555,1430400.0],["2005-10-21",19.8702,20.0439,19.6257,19.7222,1685300.0],["2005-10-24",19.9538,20.6549,19.7737,20.5585,824600.0],["2005-10-25",20.4556,21.2017,20.4556,21.1696,1062900.0],["2005-10-26",21.3883,21.8128,21.1181,21.5041,1158700.0],["2005-10-27",21.5105,21.5105,20.893,21.0345,564700.0],["2005-10-28",21.4204,22.3467,21.1696,22.1859,1415300.0],["2005-10-31",22.1087,22.8227,22.0187,22.6812,967700.0],["2005-11-01",22.5783,23.1572,22.5783,23.035,1449000.0],["2005-11-02",23.0929,23.8005,22.9771,23.6268,1562100.0],["2005-11-03",23.5753,24.418,23.4596,23.9677,1674000.0],["2005-11-04",23.8648,24.0063,22.9707,23.2537,1732000.0],["2005-11-07",23.2794,23.8005,23.273,23.749,1073800.0],["2005-11-08",23.749,23.8712,23.4338,23.8133,796000.0],["2005-11-09",23.942,24.4309,23.7876,24.4244,1139300.0],["2005-11-10",24.4244,25.0162,24.1864,25.0162,853800.0],["2005-11-11",25.1835,25.6981,25.0548,25.5373,822900.0],["2005-11-14",25.2735,25.4086,24.6367,24.8233,1802200.0],["2005-11-15",24.8233,24.8619,24.1414,24.3215,1784200.0],["2005-11-16",24.4244,24.5788,24.1478,24.3215,1026700.0],["2005-11-17",24.4952,25.1449,24.3215,25.087,1011700.0],["2005-11-18",25.1192,25.7817,25.1192,25.711,1659600.0],["2005-11-21",25.8139,26.4893,25.7753,26.47,1198500.0],["2005-11-22",26.3735,26.6372,26.0905,26.5343,1255200.0],["2005-11-23",26.5665,26.8238,26.3285,26.6308,1014800.0],["2005-11-25",26.663,26.708,26.4378,26.6823,148100.0],["2005-11-28",26.6951,26.7466,26.1291,26.1934,811700.0],["2005-11-29",26.3992,26.6823,26.3092,26.3542,845400.0],["2005-11-30",26.3092,26.4378,25.9683,26.0519,672300.0],["2005-12-01",26.3092,26.5022,26.1998,26.3285,1178800.0],["2005-12-02",26.1226,26.1355,25.4215,25.6659,1453700.0],["2005-12-05",25.7238,25.8589,25.2349,25.5051,1042100.0],["2005-12-06",25.7238,26.3735,25.5887,25.608,810400.0],["2005-12-07",25.75,25.8145,24.9304,25.0724,1003800.0],["2005-12-08",25.2337,25.5951,24.7045,24.9498,778400.0],["2005-12-09",24.8788,25.1498,24.7368,24.9498,551500.0],["2005-12-12",24.924,25.195,24.4206,24.5819,758000.0],["2005-12-13",24.0914,24.6593,23.6397,24.3496,1364800.0],["2005-12-14",24.3496,24.4786,23.8139,23.8914,1110700.0],["2005-12-15",24.0075,24.4464,23.7365,24.2463,634200.0],["2005-12-16",24.1882,24.4464,23.7494,23.7494,1576700.0],["2005-12-19",23.7558,23.9624,23.3364,23.3751,802800.0],["2005-12-20",23.3686,23.5429,23.1944,23.2137,516700.0],["2005-12-21",23.3815,24.1366,23.2654,23.9107,1234300.0],["2005-12-22",24.0656,24.4657,23.9946,24.4206,729700.0],["2005-12-23",24.5238,24.7755,24.4786,24.6464,504400.0],["2005-12-27",24.7884,24.8142,23.9172,24.1366,552000.0],["2005-12-28",24.1108,24.7303,24.1108,24.3431,668400.0],["2005-12-29",24.4786,24.8659,24.2399,24.6271,555400.0],["2005-12-30",24.4593,24.5754,23.8784,23.8978,556400.0],["2006-01-03",24.0269,24.1753,22.9427,24.0721,1354000.0],["2006-01-04",24.2011,24.8852,24.0656,24.5625,789200.0],["2006-01-05",24.498,24.6981,24.0785,24.6593,635400.0],["2006-01-06",24.64,25.0272,24.2979,24.5755,669600.0],["2006-01-09",23.7107,24.2011,23.5558,24.085,987000.0],["2006-01-10",23.9365,23.9624,23.5622,23.8204,873500.0],["2006-01-11",23.7816,23.9753,23.4719,23.6074,663200.0],["2006-01-12",23.4654,23.7946,23.3299,23.5429,383900.0],["2006-01-13",23.588,23.943,23.5106,23.5816,462900.0],["2006-01-17",23.588,23.588,23.0137,23.4461,863000.0],["2006-01-18",23.4525,24.085,23.104,23.8655,936900.0],["2006-01-19",23.7687,24.5174,23.7494,24.498,985600.0],["2006-01-20",24.3496,24.711,23.6848,23.7687,1246700.0],["2006-01-23",23.8785,24.0527,23.3944,23.8785,577300.0],["2006-01-24",23.8784,25.2273,23.8397,25.2014,1028400.0],["2006-01-25",25.3047,25.4725,25.0143,25.0724,849000.0],["2006-01-26",25.3822,26.0727,25.1692,26.0662,1251900.0],["2006-01-27",26.0469,26.2728,25.7629,26.0985,918700.0],["2006-01-30",26.234,26.6471,26.034,26.0921,857300.0],["2006-01-31",26.0146,26.234,25.537,26.1114,720000.0],["2006-02-01",26.1308,26.2018,25.5951,25.6532,822700.0],["2006-02-02",25.5306,25.8984,25.4789,25.5887,621000.0],["2006-02-03",25.5435,25.821,24.9369,25.5629,613700.0],["2006-02-06",25.6919,26.2534,25.4015,26.0856,709800.0],["2006-02-07",26.3502,26.8471,26.1372,26.2728,1273100.0],["2006-02-08",27.215,27.2989,25.8145,27.1117,1456400.0],["2006-02-09",27.1827,27.9572,26.9117,27.0666,1381200.0],["2006-02-10",27.0407,27.144,26.3825,27.0795,882800.0],["2006-02-13",27.1569,27.1763,26.7116,26.86,562000.0],["2006-02-14",26.8471,27.6732,26.3696,27.5441,1234100.0],["2006-02-15",27.428,28.0088,27.1053,27.7184,1215300.0],["2006-02-16",27.7248,27.9378,27.2473,27.6409,1173600.0],["2006-02-17",27.5893,27.9442,27.4086,27.8281,765900.0],["2006-02-21",27.7829,27.8023,27.1375,27.415,1040500.0],["2006-02-22",27.5893,28.467,27.3957,28.4089,1042200.0],["2006-02-23",28.3766,28.7251,28.0023,28.5573,1123900.0],["2006-02-24",28.4864,28.7187,28.2863,28.5638,640600.0],["2006-02-27",28.7187,29.6028,28.5573,29.2672,1026600.0],["2006-02-28",29.2866,29.2866,28.6025,28.9252,929800.0],["2006-03-01",29.1124,29.79,28.9187,29.5641,1190000.0],["2006-03-02",29.5447,29.7319,29.1962,29.364,819400.0],["2006-03-03",29.3963,29.9191,28.9768,29.2156,686600.0],["2006-03-06",29.2156,29.2608,28.6219,28.9704,723000.0],["2006-03-07",28.8478,28.9768,28.5574,28.751,511400.0],["2006-03-08",28.5568,28.7898,27.916,28.5309,1119400.0],["2006-03-09",28.615,29.1069,28.4273,28.5309,592500.0],["2006-03-10",28.4597,29.2299,28.1619,29.0293,682200.0],["2006-03-13",28.8998,29.2558,28.8351,28.861,453000.0],["2006-03-14",28.8286,29.7477,28.7445,29.67,667600.0],["2006-03-15",29.7024,30.0325,29.5018,29.9419,569900.0],["2006-03-16",29.8966,30.0972,29.3853,29.4241,521700.0],["2006-03-17",29.4888,29.5406,28.7898,29.3141,1152200.0],["2006-03-20",29.2817,29.8124,29.1328,29.5988,585700.0],["2006-03-21",29.6636,30.0325,29.217,29.6636,973500.0],["2006-03-22",29.56,30.9063,29.4565,30.6151,1302600.0],["2006-03-23",30.2396,30.6539,30.0066,30.4014,1058500.0],["2006-03-24",30.5179,30.7833,30.3496,30.4403,987400.0],["2006-03-27",30.5179,31.9937,30.4209,31.9548,1971500.0],["2006-03-28",31.8189,32.6474,31.6183,31.9743,2298600.0],["2006-03-29",32.149,32.4209,31.806,32.1037,999900.0],["2006-03-30",32.2138,32.4079,31.7477,32.0196,741200.0],["2006-03-31",32.0196,32.039,31.4306,31.7736,1070800.0],["2006-04-03",32.0196,32.3626,31.7736,31.9613,767400.0],["2006-04-04",32.1555,32.6215,32.0131,32.4338,1235700.0],["2006-04-05",32.3367,33.4306,32.1166,33.2946,933600.0],["2006-04-06",33.3141,33.8513,32.9387,33.7607,1063300.0],["2006-04-07",33.9096,34.2655,33.5212,33.8448,1089700.0],["2006-04-10",33.9355,33.9808,33.5471,33.8384,1666800.0],["2006-04-11",34.2202,34.3885,33.6636,33.9031,918200.0],["2006-04-12",34.0455,34.1944,33.6636,33.9808,619200.0],["2006-04-13",33.4176,33.6312,32.8028,33.2882,1280300.0],["2006-04-17",32.5115,32.7769,31.0099,31.7736,2425800.0],["2006-04-18",31.8772,31.8772,31.4371,31.5665,2574000.0],["2006-04-19",31.5536,31.9678,31.437,31.9678,1675700.0],["2006-04-20",32.0649,32.4727,31.9743,32.2267,941100.0],["2006-04-21",32.0973,32.2332,31.0552,31.5341,1504800.0],["2006-04-24",32.2332,32.3626,31.1393,31.5083,1484900.0],["2006-04-25",31.8125,32.4726,31.45,32.3885,1421000.0],["2006-04-26",31.7348,32.2008,29.6377,29.7024,2999900.0],["2006-04-27",29.5536,29.8189,28.3756,29.2493,2638400.0],["2006-04-28",29.2817,29.327,28.4467,28.7056,1912100.0],["2006-05-01",28.848,29.8254,28.7315,29.2558,1313300.0],["2006-05-02",29.3594,30.0972,28.984,29.9678,1202500.0],["2006-05-03",29.8707,30.0713,29.56,29.8319,764800.0],["2006-05-04",30.1102,31.8319,30.0131,31.2234,1775600.0],["2006-05-05",31.6506,31.7024,31.1846,31.4953,1016700.0],["2006-05-08",31.6636,32.3561,31.56,32.1684,1263200.0],["2006-05-09",32.2008,32.2008,31.7801,32.1102,1123400.0],["2006-05-10",32.0519,32.3238,31.8513,32.0325,739000.0],["2006-05-11",31.8901,32.2008,31.5924,31.6248,1232300.0],["2006-05-12",31.6895,31.6895,30.4856,30.5503,1960000.0],["2006-05-15",30.4403,30.4856,29.6895,30.2267,1225400.0],["2006-05-16",29.8901,30.1231,29.573,30.0649,1397000.0],["2006-05-17",30.1102,30.3043,29.3982,29.5794,1111800.0],["2006-05-18",29.5794,29.6765,28.8027,28.848,993400.0],["2006-05-19",28.8739,29.1976,28.1361,28.5244,1905200.0],["2006-05-22",28.1684,29.45,27.4629,29.1005,1813200.0],["2006-05-23",29.45,29.9613,28.9645,29.0163,1499300.0],["2006-05-24",28.5503,29.3205,28.0713,29.1264,1554300.0],["2006-05-25",29.1587,29.5082,28.9516,29.2558,588300.0],["2006-05-26",29.327,29.4111,28.848,29.2234,602400.0],["2006-05-30",29.0487,29.1911,28.4921,28.4985,635400.0],["2006-05-31",28.4921,28.7574,28.1102,28.505,1232900.0],["2006-06-01",28.5762,29.7024,28.5762,29.5471,1255500.0],["2006-06-02",29.8448,30.149,29.573,29.7671,684400.0],["2006-06-05",29.8642,29.9613,28.6021,28.6927,839900.0],["2006-06-06",28.6862,28.7833,27.2817,28.0972,1229700.0],["2006-06-07",29.0515,29.5384,28.5387,28.5452,1295800.0],["2006-06-08",28.305,28.3959,27.6428,28.1427,1438100.0],["2006-06-09",28.305,28.9477,27.9609,28.2985,741500.0],["2006-06-12",28.7854,28.8892,27.6882,27.7856,818400.0],["2006-06-13",27.6038,28.4153,27.3052,27.9739,1036100.0],["2006-06-14",27.9155,28.1232,27.6168,28.0518,762700.0],["2006-06-15",28.2985,29.7202,28.1621,29.6553,1492400.0],["2006-06-16",29.5839,30.3824,29.5774,30.2526,1955400.0],["2006-06-19",30.3889,30.7654,30.2591,30.4733,1470900.0],["2006-06-20",30.4733,30.9537,30.3434,30.5122,890200.0],["2006-06-21",30.72,32.4274,30.4278,31.9534,1684400.0],["2006-06-22",31.7003,31.7262,30.6421,31.116,1460700.0],["2006-06-23",30.9018,32.0379,30.8433,31.6548,802200.0],["2006-06-26",31.7327,32.0638,31.4925,32.0573,794900.0],["2006-06-27",32.1352,32.4209,31.2393,31.3432,895400.0],["2006-06-28",31.551,31.551,30.8174,31.2978,801700.0],["2006-06-29",31.5509,33.7193,31.5509,33.7193,1517000.0],["2006-06-30",33.7582,34.771,33.7193,34.6022,1874600.0],["2006-07-03",34.8099,35.8227,34.8034,35.5695,784400.0],["2006-07-05",35.4656,35.5695,33.6868,34.2451,1479400.0],["2006-07-06",34.1737,34.8619,34.1737,34.4399,1062300.0],["2006-07-07",34.31,34.3425,33.505,33.6998,1082000.0],["2006-07-10",33.7582,34.2191,33.2064,33.6673,842800.0],["2006-07-11",33.7128,33.7387,32.9078,33.5764,1124100.0],["2006-07-12",33.4401,33.7582,32.8493,32.9922,757100.0],["2006-07-13",33.0636,33.0636,31.3302,31.3822,1523200.0],["2006-07-14",31.486,31.5315,29.6683,30.1877,2250600.0],["2006-07-17",30.1422,30.4733,29.8371,30.0967,892100.0],["2006-07-18",30.1227,30.4019,29.6683,30.285,826100.0],["2006-07-19",30.285,31.2199,29.9734,31.142,1032800.0],["2006-07-20",31.116,31.1225,28.6231,28.649,1184600.0],["2006-07-21",28.5192,29.2593,27.8635,28.9022,2185700.0],["2006-07-24",29.1359,30.4798,28.9282,30.0383,1178400.0],["2006-07-25",29.7981,29.8436,28.727,29.6618,1494200.0],["2006-07-26",29.6683,29.7786,28.1946,29.4021,1637400.0],["2006-07-27",29.4021,30.1487,28.2401,28.4283,1523500.0],["2006-07-28",28.6945,30.1876,28.6036,30.1227,1252000.0],["2006-07-31",30.1292,30.1292,29.5125,29.7202,747200.0],["2006-08-01",28.8568,28.9671,27.9739,28.9347,1683000.0],["2006-08-02",28.8243,29.8306,28.701,29.5839,1045100.0],["2006-08-03",29.5709,31.3562,29.084,31.0056,1274000.0],["2006-08-04",31.4341,32.1352,30.3564,30.5187,1624900.0],["2006-08-07",30.3694,30.6031,29.7267,30.1617,708600.0],["2006-08-08",30.2136,30.5252,29.4346,29.5125,777000.0],["2006-08-09",29.8825,30.1812,28.2725,28.3309,1376600.0],["2006-08-10",28.2725,30.1617,28.2401,29.8955,1722900.0],["2006-08-11",29.9669,29.9669,28.9412,29.0905,664200.0],["2006-08-14",29.7202,30.324,29.2463,29.2853,717900.0],["2006-08-15",29.889,30.6226,29.6034,30.5512,809700.0],["2006-08-16",30.8368,31.103,30.3694,31.0965,1283500.0],["2006-08-17",31.0705,31.5834,30.9212,31.2458,760700.0],["2006-08-18",31.3432,31.3432,30.4863,31.1095,904000.0],["2006-08-21",31.0316,31.499,30.6226,31.1484,1020000.0],["2006-08-22",30.9861,31.5639,30.3954,30.5512,889200.0],["2006-08-23",30.4538,30.9602,29.4735,29.5579,1063000.0],["2006-08-24",29.8111,30.1227,29.2203,29.6813,939000.0],["2006-08-25",29.7202,29.7202,28.9152,29.2593,714800.0],["2006-08-28",29.3762,30.6745,29.2203,30.4084,1151900.0],["2006-08-29",30.3305,30.3954,29.3112,30.3175,895600.0],["2006-08-30",30.3434,30.3434,29.1359,29.454,1342600.0],["2006-08-31",29.6683,29.9345,29.1619,29.7462,774100.0],["2006-09-01",29.9604,30.324,29.6293,29.889,420200.0],["2006-09-05",29.9864,30.0189,29.1295,29.2203,1518100.0],["2006-09-06",29.2854,29.3636,28.1526,28.1916,1603900.0],["2006-09-07",28.1591,29.0185,27.9963,28.4651,1336000.0],["2006-09-08",28.3609,28.6474,27.9638,28.1461,1398500.0],["2006-09-11",27.9117,28.7451,27.1825,28.732,1894000.0],["2006-09-12",28.4781,29.8389,28.094,29.7998,1212800.0],["2006-09-13",29.7086,30.9131,29.6761,30.3662,1267400.0],["2006-09-14",30.1774,30.3141,29.2985,29.5328,1260300.0],["2006-09-15",29.7152,30.3923,29.292,29.637,2749400.0],["2006-09-18",29.5329,29.8454,28.9794,29.0706,1129600.0],["2006-09-19",29.0836,29.2789,28.5107,29.2594,1467600.0],["2006-09-20",29.4808,30.2751,29.0641,29.331,1086500.0],["2006-09-21",29.5263,29.8779,28.732,28.8622,1068000.0],["2006-09-22",28.6409,28.8557,28.1526,28.2633,1085500.0],["2006-09-25",28.387,28.5888,27.7294,28.4325,1185900.0],["2006-09-26",28.3218,29.2529,27.9703,29.2268,1155300.0],["2006-09-27",29.1617,29.5589,28.8427,29.4938,1013000.0],["2006-09-28",29.3701,29.8063,28.6539,28.9729,1835800.0],["2006-09-29",28.8102,29.0446,28.2698,29.025,1445900.0],["2006-10-02",29.1227,29.1227,27.9833,27.9898,1426500.0],["2006-10-03",28.0289,28.6995,27.827,28.3739,1270100.0],["2006-10-04",28.2242,29.637,27.9768,29.2985,1476300.0],["2006-10-05",29.1357,29.7347,28.9859,29.6826,1345800.0],["2006-10-06",29.5915,29.6305,28.6279,28.719,1120300.0],["2006-10-09",28.7451,28.7906,28.1656,28.5367,2190900.0],["2006-10-10",28.6734,29.4873,28.6474,28.9143,1511700.0],["2006-10-11",28.7776,28.8297,27.8596,28.0614,1560900.0],["2006-10-12",28.0679,28.4846,27.9442,28.1591,1263600.0],["2006-10-13",27.9963,28.5562,27.8661,28.0679,1205100.0],["2006-10-16",27.9963,28.6279,27.9963,28.4195,1300900.0],["2006-10-17",28.0354,28.1591,27.1239,27.2215,2249300.0],["2006-10-18",27.4559,27.7554,25.9975,26.4988,2971300.0],["2006-10-19",25.9649,28.1461,25.9649,28.0875,2973600.0],["2006-10-20",28.2177,28.5562,28.107,28.2958,2171400.0],["2006-10-23",28.0028,28.4846,27.4234,27.814,2225200.0],["2006-10-24",27.6252,27.8921,27.4169,27.7098,1948100.0],["2006-10-25",28.8102,29.598,27.9963,28.5627,3674200.0],["2006-10-26",28.2372,28.8622,27.9963,28.4651,1355500.0],["2006-10-27",28.2046,28.2958,27.827,27.84,1375400.0],["2006-10-30",27.9247,28.1265,27.482,27.9703,1625300.0],["2006-10-31",28.0028,28.1461,27.0197,27.176,2748900.0],["2006-11-01",27.4755,27.6057,26.9286,27.0067,2794800.0],["2006-11-02",26.8504,27.2671,26.4337,26.8634,2544200.0],["2006-11-03",27.0848,27.2801,26.7397,26.8309,1049500.0],["2006-11-06",27.1499,27.8856,27.1434,27.3583,1297200.0],["2006-11-07",27.1434,27.9638,27.0392,27.482,1132000.0],["2006-11-08",26.9936,27.4624,26.9416,27.2215,959000.0],["2006-11-09",27.1239,27.2606,26.6095,26.6942,1032000.0],["2006-11-10",26.7397,27.2736,26.7007,27.0913,741100.0],["2006-11-13",26.9285,27.7749,26.9285,27.7749,1883200.0],["2006-11-14",27.5926,27.7359,27.0978,27.6382,1668200.0],["2006-11-15",27.5536,28.094,27.508,27.9312,910300.0],["2006-11-16",28.1461,28.693,28.1396,28.6799,1630900.0],["2006-11-17",28.6539,28.9534,28.0028,28.3805,1478700.0],["2006-11-20",27.4299,28.081,27.4299,27.8335,1765000.0],["2006-11-21",27.6708,27.8791,27.6252,27.8791,1487300.0],["2006-11-22",27.7815,27.8987,27.3452,27.801,828800.0],["2006-11-24",27.4885,27.9638,27.4885,27.7489,271400.0],["2006-11-27",27.4885,28.9339,27.4429,28.7646,3098600.0],["2006-11-28",28.4846,28.9274,28.0744,28.8232,2055200.0],["2006-11-29",29.0055,29.4157,28.4586,28.7971,1646000.0],["2006-11-30",28.6409,28.8753,28.3609,28.6539,1169400.0],["2006-12-01",28.4651,28.9078,27.9573,28.3023,1841500.0],["2006-12-04",28.6474,28.8818,27.8921,27.9963,2915100.0],["2006-12-05",28.081,28.2177,27.5275,27.9898,1509100.0],["2006-12-06",28.0748,28.1206,27.9375,28.0356,877000.0],["2006-12-07",28.0683,28.2252,27.6041,27.7675,1363300.0],["2006-12-08",27.6694,28.0225,27.4144,27.5125,1072800.0],["2006-12-11",27.4929,28.114,27.3491,27.8067,1408100.0],["2006-12-12",27.6041,27.8852,27.4602,27.8787,1611700.0],["2006-12-13",28.0421,28.0421,27.421,27.591,1569900.0],["2006-12-14",27.7086,28.5782,27.6302,28.3559,1217900.0],["2006-12-15",28.4148,28.7744,28.0552,28.0944,1924400.0],["2006-12-18",28.1206,28.3102,27.0745,27.166,2158400.0],["2006-12-19",27.0352,27.0679,26.4207,26.8064,1926200.0],["2006-12-20",26.741,26.9829,26.4272,26.826,1541100.0],["2006-12-21",26.8195,27.1398,26.3814,26.6103,1023600.0],["2006-12-22",26.4991,26.6756,25.7864,25.7864,1802000.0],["2006-12-26",25.891,26.4991,25.891,26.486,1391700.0],["2006-12-27",26.6757,27.0222,26.4664,26.6626,768400.0],["2006-12-28",26.5057,26.8653,26.3618,26.7541,1033600.0],["2006-12-29",26.7672,27.1595,26.5972,26.7345,1084300.0],["2007-01-03",27.6237,28.624,27.5321,28.3102,3399800.0],["2007-01-04",28.1206,28.6436,27.8656,28.4344,2719500.0],["2007-01-05",28.5194,28.5782,28.0879,28.1467,1436800.0],["2007-01-08",28.114,28.5325,28.016,28.3167,1522400.0],["2007-01-09",28.2775,28.6698,28.0813,28.4017,1912900.0],["2007-01-10",28.1598,28.3886,27.8721,28.2448,1668400.0],["2007-01-11",28.3821,28.8267,28.3363,28.8005,1280200.0],["2007-01-12",28.8332,29.2255,28.8005,29.1601,953300.0],["2007-01-16",29.1013,29.6047,28.7352,29.0359,1286000.0],["2007-01-17",28.9182,29.3497,28.8332,28.8855,1012300.0],["2007-01-18",29.0163,29.5459,28.8071,28.8136,1197900.0],["2007-01-19",28.7613,29.2582,28.709,29.1144,937600.0],["2007-01-22",29.2844,29.3301,28.2579,28.5521,1789300.0],["2007-01-23",28.3559,28.7875,28.1598,28.4409,1082500.0],["2007-01-24",28.4802,28.9117,28.3886,28.6502,966300.0],["2007-01-25",28.4932,28.5455,27.7937,28.0421,1498000.0],["2007-01-26",28.0813,28.2186,27.8067,28.0748,1028800.0],["2007-01-29",27.846,28.4671,27.8067,28.1598,1163900.0],["2007-01-30",28.0879,28.6175,28.0879,28.6109,1123800.0],["2007-01-31",30.9843,34.9791,30.9189,34.7829,15298300.0],["2007-02-01",34.0245,34.5476,33.508,34.3907,4677600.0],["2007-02-02",34.3318,34.7241,33.9657,34.5803,1329600.0],["2007-02-05",34.4691,34.5018,33.9003,34.0964,1305100.0],["2007-02-06",34.0964,34.2533,33.6714,33.9853,1226200.0],["2007-02-07",33.8414,34.9006,33.7826,34.5541,1872800.0],["2007-02-08",34.5868,34.6522,34.2337,34.3253,1090600.0],["2007-02-09",34.358,34.5933,33.6191,33.8611,1194100.0],["2007-02-12",33.6584,34.0834,33.4099,33.6191,976100.0],["2007-02-13",33.1615,33.8284,32.8607,33.7826,1485800.0],["2007-02-14",33.8415,34.7895,33.7434,34.7306,1318900.0],["2007-02-15",34.6522,34.7568,34.1422,34.3449,849000.0],["2007-02-16",34.4233,34.8091,34.2403,34.4626,677000.0],["2007-02-20",34.8679,35.5348,34.3645,35.3256,1332600.0],["2007-02-21",35.2864,35.744,34.966,35.5544,1235400.0],["2007-02-22",35.6983,35.7244,34.8679,35.2995,710600.0],["2007-02-23",35.3125,35.646,34.966,35.2471,687200.0],["2007-02-26",35.2929,35.4106,33.9264,34.2599,1138300.0],["2007-02-27",34.6653,34.7633,33.5865,33.7695,3146300.0],["2007-02-28",33.6845,33.8087,33.2072,33.3184,2340600.0],["2007-03-01",32.8215,33.7434,32.2004,33.3249,24014000.0],["2007-03-02",33.1157,33.7172,32.6711,32.6711,2650700.0],["2007-03-05",32.6253,33.0699,31.8735,32.6711,1692200.0],["2007-03-06",32.8673,33.083,32.4096,32.9915,2143900.0],["2007-03-07",32.8209,33.2933,32.7618,33.1818,1828200.0],["2007-03-08",33.4639,33.6804,33.1424,33.523,1408100.0],["2007-03-09",32.8734,32.9718,31.4955,31.9023,3401200.0],["2007-03-12",31.8891,32.2303,31.6267,31.7841,1282800.0],["2007-03-13",31.6136,31.7776,30.5178,30.6687,2391900.0],["2007-03-14",30.754,30.9836,30.2684,30.9115,2389000.0],["2007-03-15",30.9771,31.338,30.8984,31.1936,1410100.0],["2007-03-16",31.0361,31.3314,30.8262,31.1542,1954000.0],["2007-03-19",31.2133,31.3839,30.9049,31.233,1384600.0],["2007-03-20",31.233,31.6464,31.0361,31.2986,1122500.0],["2007-03-21",31.3708,32.2566,30.9115,32.25,1425300.0],["2007-03-22",32.3813,32.6044,31.6726,31.876,1419600.0],["2007-03-23",31.9941,32.5912,31.9941,32.3944,972300.0],["2007-03-26",32.5125,32.5125,31.5939,32.1254,937200.0],["2007-03-27",31.9219,32.086,31.6004,31.7382,990100.0],["2007-03-28",31.5283,31.7842,31.0427,31.2724,1137500.0],["2007-03-29",31.2133,31.3839,30.7409,31.2199,1442000.0],["2007-03-30",31.1608,31.7579,30.9902,31.5283,1071200.0],["2007-04-02",31.4955,31.4955,31.0952,31.1674,1444200.0],["2007-04-03",31.2658,32.3091,31.2395,32.2303,1383900.0],["2007-04-04",32.3091,32.3747,31.8629,32.1516,996600.0],["2007-04-05",31.9548,32.0794,31.7645,32.0466,578400.0],["2007-04-09",32.1516,32.5912,31.9613,31.9876,945900.0],["2007-04-10",31.8367,32.1516,31.7251,31.9482,959900.0],["2007-04-11",31.8629,32.0991,31.3642,31.397,975600.0],["2007-04-12",31.4102,32.2303,31.0952,32.2172,1204800.0],["2007-04-13",32.2828,32.7224,32.2238,32.6962,864500.0],["2007-04-16",32.7028,33.8117,32.6503,33.792,1353200.0],["2007-04-17",33.7986,33.8314,33.1883,33.3458,1067000.0],["2007-04-18",33.3261,33.8379,33.2408,33.5361,1302700.0],["2007-04-19",33.0702,33.7001,32.7225,33.6673,1018800.0],["2007-04-20",34.7631,35.4192,33.8641,34.0216,2006000.0],["2007-04-23",33.9232,34.6712,33.7395,33.9626,1484700.0],["2007-04-24",33.9889,34.0282,33.0046,33.5624,1421100.0],["2007-04-25",37.0662,38.1817,36.9809,37.2434,5327800.0],["2007-04-26",37.5321,37.5321,36.2657,36.4297,2238700.0],["2007-04-27",36.3116,36.5281,35.9967,36.2263,1643100.0],["2007-04-30",36.1279,36.2854,34.9993,35.078,1366300.0],["2007-05-01",35.1962,35.7867,35.0059,35.3668,1540600.0],["2007-05-02",36.0885,36.6397,35.4849,36.2591,1457700.0],["2007-05-03",36.4822,36.8497,36.1673,36.4625,1033200.0],["2007-05-04",36.6856,36.7447,35.9967,36.2919,674700.0],["2007-05-07",36.7053,36.9809,36.292,36.5807,878200.0],["2007-05-08",36.4035,37.0859,36.1279,36.9481,1201100.0],["2007-05-09",36.7184,36.9547,36.3444,36.5872,1206100.0],["2007-05-10",36.5216,36.5872,35.0059,35.1896,1162300.0],["2007-05-11",35.0649,35.4389,34.6253,35.1699,952200.0],["2007-05-14",35.1568,35.5111,34.4547,34.8615,815400.0],["2007-05-15",34.914,35.1765,34.4547,34.5991,778300.0],["2007-05-16",34.8156,35.0452,34.3497,34.8418,947700.0],["2007-05-17",34.6975,34.7828,34.1857,34.2054,794300.0],["2007-05-18",34.2841,34.6122,33.9888,34.3563,1560300.0],["2007-05-21",34.3169,34.5531,34.0217,34.4219,878100.0],["2007-05-22",34.2251,34.7237,34.0676,34.1791,923700.0],["2007-05-23",34.3104,34.8222,34.1988,34.2185,1506800.0],["2007-05-24",34.3235,34.6516,33.2015,33.4639,1337500.0],["2007-05-25",33.5098,33.8445,33.4245,33.523,633600.0],["2007-05-29",33.4967,33.9692,33.4639,33.8773,935200.0],["2007-05-30",33.8248,34.3957,33.582,34.3957,1270800.0],["2007-05-31",34.4088,35.6686,34.4088,35.5505,2315700.0],["2007-06-01",35.5374,36.0754,35.3536,35.6161,1321900.0],["2007-06-04",35.5767,35.5964,34.9731,35.2027,1277100.0],["2007-06-05",35.2027,35.2683,34.3169,34.54,1140600.0],["2007-06-06",34.5598,34.7178,33.5787,34.0594,1075400.0],["2007-06-07",34.1055,34.382,33.7236,33.7763,1661300.0],["2007-06-08",33.8421,34.54,33.4734,34.5005,1395800.0],["2007-06-11",34.3886,34.8824,34.0001,34.6783,1156700.0],["2007-06-12",34.4083,34.7836,33.8948,33.9079,1052800.0],["2007-06-13",33.9343,34.9285,33.7368,34.9087,1128500.0],["2007-06-14",34.9153,35.7778,34.7178,35.6066,1223900.0],["2007-06-15",36.0148,36.2255,35.6396,36.0543,2026400.0],["2007-06-18",35.6461,35.8371,34.9614,35.1128,1322700.0],["2007-06-19",35.1128,35.4289,34.8297,35.2643,741900.0],["2007-06-20",35.4025,35.7646,34.8297,34.9219,903800.0],["2007-06-21",34.8956,35.554,34.777,35.5474,836600.0],["2007-06-22",35.2313,35.442,34.7507,35.1062,1395200.0],["2007-06-25",35.1326,35.6791,34.8495,34.9548,912400.0],["2007-06-26",35.2643,35.2708,34.7178,34.9614,1028100.0],["2007-06-27",34.6585,35.1918,34.3227,35.0667,896700.0],["2007-06-28",35.0667,35.3498,34.7573,35.0009,794500.0],["2007-06-29",35.0075,35.1458,34.4413,34.5795,1132600.0],["2007-07-02",34.7375,35.0997,34.4676,34.6519,974100.0],["2007-07-03",34.7507,35.0601,34.3754,35.0601,550100.0],["2007-07-05",35.1786,35.1786,33.954,34.2371,1566200.0],["2007-07-06",34.2371,34.3491,33.9211,34.2371,1260400.0],["2007-07-09",34.191,34.303,33.9606,34.1515,1889900.0],["2007-07-10",34.1713,34.5005,33.6775,33.8289,2402300.0],["2007-07-11",33.7104,34.2898,33.6643,34.2701,1735200.0],["2007-07-12",34.3096,34.5005,34.0199,34.4017,1629700.0],["2007-07-13",34.2832,34.5005,34.1384,34.4215,637800.0],["2007-07-16",34.5137,35.679,34.4742,35.0733,1481200.0],["2007-07-17",35.126,35.3696,34.7244,35.2577,1170400.0],["2007-07-18",35.2247,35.7712,34.9746,35.3696,1163600.0],["2007-07-19",35.4947,35.9885,35.3433,35.9029,981900.0],["2007-07-20",36.0346,36.0609,35.3235,35.5671,1565900.0],["2007-07-23",35.7581,35.9819,34.9811,35.4618,1193600.0],["2007-07-24",35.5408,35.8897,34.3161,34.5729,1386300.0],["2007-07-25",34.5795,34.7178,31.3072,32.9401,3764800.0],["2007-07-26",32.5845,33.1969,31.9393,32.7228,2872200.0],["2007-07-27",33.2363,33.3351,32.4265,32.4528,1481200.0],["2007-07-30",32.4924,33.2759,32.2158,33.052,1536400.0],["2007-07-31",32.9401,33.2956,32.0051,32.0315,1742400.0],["2007-08-01",31.9393,32.5648,31.6891,32.3673,1661500.0],["2007-08-02",32.4463,32.6241,31.8142,32.6175,1374300.0],["2007-08-03",32.4792,32.6372,30.9583,30.9714,1729300.0],["2007-08-06",31.2216,32.387,30.8529,32.3541,1814900.0],["2007-08-07",32.0907,32.9796,31.7023,32.5911,2165300.0],["2007-08-08",32.4792,34.0725,32.3739,33.8553,1868700.0],["2007-08-09",33.3088,36.186,33.0323,33.9738,2144900.0],["2007-08-10",33.9804,34.777,32.2685,32.736,1904800.0],["2007-08-13",32.9598,32.9598,31.7023,32.3475,1238900.0],["2007-08-14",32.4792,32.4989,31.1887,31.1887,1096600.0],["2007-08-15",31.3007,31.9327,30.6291,30.7147,1011800.0],["2007-08-16",30.9254,31.2019,29.9838,31.0044,1470600.0],["2007-08-17",31.7813,32.3673,30.6686,31.7813,2182500.0],["2007-08-20",31.6628,32.1105,31.3599,31.7418,1092900.0],["2007-08-21",31.5706,31.9327,31.0768,31.3138,584100.0],["2007-08-22",31.4257,32.4594,31.3138,32.3804,818500.0],["2007-08-23",32.5187,32.6767,31.7681,32.1302,632000.0],["2007-08-24",32.1105,32.6636,31.9986,32.6504,482600.0],["2007-08-27",32.657,32.7162,32.1171,32.1302,563600.0],["2007-08-28",32.0381,32.387,31.3204,31.3336,995300.0],["2007-08-29",31.5311,32.1171,31.2348,32.1105,685800.0],["2007-08-30",31.9986,32.2817,31.5311,31.8405,565900.0],["2007-08-31",32.1302,32.4792,31.4718,32.2883,715600.0],["2007-09-04",32.3409,33.3615,31.8735,32.9862,910300.0],["2007-09-05",32.9201,33.1448,32.3452,32.6095,857300.0],["2007-09-06",32.8408,33.191,32.5104,33.1249,957000.0],["2007-09-07",32.7417,32.9796,31.6448,31.8166,1014000.0],["2007-09-10",32.0346,32.4708,31.6051,32.18,1371100.0],["2007-09-11",32.4113,33.3959,32.1272,33.3892,1256000.0],["2007-09-12",33.376,33.5478,32.7549,33.1712,1156800.0],["2007-09-13",33.5082,33.5875,32.8408,33.4421,985800.0],["2007-09-14",33.1315,34.2879,33.1117,34.1954,948400.0],["2007-09-17",33.9311,34.3606,33.5082,33.5412,721000.0],["2007-09-18",33.7064,35.213,33.4157,35.1469,1037700.0],["2007-09-19",35.3121,35.7615,34.6051,35.6822,1336600.0],["2007-09-20",35.4046,35.55,34.724,35.0808,1459600.0],["2007-09-21",35.3451,35.8011,34.9619,35.6491,2293000.0],["2007-09-24",35.5566,36.2636,35.1007,35.6623,1098500.0],["2007-09-25",35.4443,36.5412,35.4377,36.5412,1208700.0],["2007-09-26",36.5412,36.6733,35.9993,36.4355,1118300.0],["2007-09-27",36.6931,36.6931,36.0918,36.5544,671600.0],["2007-09-28",36.6337,36.7196,35.702,35.8738,1627700.0],["2007-10-01",35.9465,36.3694,35.9068,36.3628,1133300.0],["2007-10-02",36.2504,36.6733,36.039,36.561,917900.0],["2007-10-03",36.4553,36.561,35.2394,35.4575,1887800.0],["2007-10-04",35.4773,35.6623,34.7967,35.0742,1024600.0],["2007-10-05",35.2593,36.4288,35.1998,35.8474,1066200.0],["2007-10-08",35.7218,35.92,34.9751,35.0808,889800.0],["2007-10-09",35.3452,35.4905,34.6051,35.3584,1263400.0],["2007-10-10",35.2791,35.2791,34.2086,34.4465,1203100.0],["2007-10-11",34.4399,34.8958,34.1756,34.3342,1031000.0],["2007-10-12",34.506,35.6095,34.2945,35.4971,956000.0],["2007-10-15",35.3914,35.6756,34.995,35.3121,989600.0],["2007-10-16",35.213,35.6822,34.843,34.9553,1002500.0],["2007-10-17",35.3452,36.1381,34.8297,35.18,1165600.0],["2007-10-18",35.1205,35.8407,34.843,35.7416,787900.0],["2007-10-19",35.6888,35.9993,34.1756,34.202,1706700.0],["2007-10-22",34.1954,35.4641,33.9377,35.0742,1273200.0],["2007-10-23",35.028,35.3385,34.1425,34.2549,1604200.0],["2007-10-24",34.1623,34.4267,32.4245,33.8055,1994800.0],["2007-10-25",33.8121,34.235,33.1249,33.6932,1513000.0],["2007-10-26",34.1095,34.1756,32.6029,33.3959,1047200.0],["2007-10-29",33.3893,33.6602,32.484,32.6426,1641900.0],["2007-10-30",32.4972,33.1117,32.365,32.4311,1733200.0],["2007-10-31",32.5104,32.9862,32.0082,32.9862,1638200.0],["2007-11-01",32.4641,32.9796,31.2814,31.3739,1762600.0],["2007-11-02",31.691,31.9091,31.1029,31.3474,1995400.0],["2007-11-05",31.2748,31.5325,30.6272,31.2748,1589700.0],["2007-11-06",31.1558,31.4664,30.8452,31.2946,1553300.0],["2007-11-07",31.0963,31.2021,30.6602,30.6602,3104300.0],["2007-11-08",30.6602,31.4664,30.6007,31.3805,3461800.0],["2007-11-09",30.4422,31.506,30.3959,30.3959,2970100.0],["2007-11-12",30.343,30.6536,29.7417,29.8475,2420900.0],["2007-11-13",30.0655,30.7858,29.8475,30.6602,1845800.0],["2007-11-14",30.495,30.9245,30.3959,30.7395,1912400.0],["2007-11-15",30.6933,31.2219,30.6933,30.9047,1441700.0],["2007-11-16",30.8585,31.1888,30.4488,30.8056,2925800.0],["2007-11-19",30.614,30.6734,30.158,30.2968,2207100.0],["2007-11-20",30.2968,30.7329,29.7484,30.3364,1646600.0],["2007-11-21",30.0854,31.0897,29.8937,30.6602,2119400.0],["2007-11-23",30.7527,31.017,30.4091,30.984,582200.0],["2007-11-26",30.7659,31.3276,30.6536,30.6866,1905600.0],["2007-11-27",30.9179,31.8893,30.6999,31.843,1818900.0],["2007-11-28",32.0082,33.4487,31.8695,33.4223,1591900.0],["2007-11-29",33.3099,33.4817,32.7086,33.2174,1043200.0],["2007-11-30",33.0787,34.1161,33.0787,34.0632,2831400.0],["2007-12-03",34.1161,34.1161,33.4818,33.8452,1743400.0],["2007-12-04",33.5016,35.2394,33.5016,35.0412,2458600.0],["2007-12-05",35.0279,35.4858,34.736,35.4725,1608200.0],["2007-12-06",35.4327,35.4327,34.6364,35.1938,1544700.0],["2007-12-07",35.373,35.8773,35.0744,35.7512,1394800.0],["2007-12-10",35.4858,36.1228,35.2867,35.9967,1073800.0],["2007-12-11",35.9967,36.1228,34.6895,34.6895,1349200.0],["2007-12-12",34.882,35.499,34.4507,34.9616,1662100.0],["2007-12-13",35.0412,35.1673,34.5966,34.8355,1259300.0],["2007-12-14",34.5104,34.7691,34.1587,34.1852,1319700.0],["2007-12-17",34.5236,34.935,33.9795,34.172,1402600.0],["2007-12-18",34.5369,34.6962,34.0326,34.4639,1247400.0],["2007-12-19",34.4838,34.6431,34.1322,34.2914,888700.0],["2007-12-20",34.663,35.1474,34.0459,35.1341,1106800.0],["2007-12-21",35.3796,36.0697,35.1474,35.8308,2046900.0],["2007-12-24",35.9967,36.0962,35.7578,35.8972,417800.0],["2007-12-26",35.7247,36.2953,35.4659,36.156,469100.0],["2007-12-27",36.1294,36.1626,35.6716,35.6782,931000.0],["2007-12-28",36.1095,36.4081,35.7843,35.8441,1002900.0],["2007-12-31",35.6716,36.0697,35.5986,35.9104,1037600.0],["2008-01-02",35.9901,36.063,34.2251,34.4241,2146500.0],["2008-01-03",34.3644,34.809,34.2848,34.4706,1451400.0],["2008-01-04",34.3047,34.4374,33.0771,33.1568,1779400.0],["2008-01-07",33.5151,34.0592,32.8449,33.5881,2211900.0],["2008-01-08",33.5483,33.7009,31.3254,31.4249,2656500.0],["2008-01-09",31.4847,32.1548,31.1927,31.9093,2091500.0],["2008-01-10",31.5775,32.6392,31.3055,32.1349,1458900.0],["2008-01-11",31.916,32.2013,31.2989,31.4847,1485000.0],["2008-01-14",31.8363,32.3074,31.5577,32.0885,1170400.0],["2008-01-15",31.7833,32.3804,31.6041,31.7368,1856900.0],["2008-01-16",31.7302,32.9511,31.5311,32.5131,1716900.0],["2008-01-17",32.407,32.971,31.3785,31.4316,2208600.0],["2008-01-18",31.1927,33.097,31.1861,32.2212,2547600.0],["2008-01-22",31.1263,31.9226,30.8012,31.4581,2816800.0],["2008-01-23",30.8211,34.1587,30.788,33.8468,3694800.0],["2008-01-24",33.8004,33.9066,32.606,33.0042,2427800.0],["2008-01-25",32.9776,33.7208,32.679,32.9245,1486300.0],["2008-01-28",32.8515,33.5084,32.7188,33.3757,1337700.0],["2008-01-29",33.2828,34.1587,33.2828,33.7141,2102900.0],["2008-01-30",34.172,36.7531,34.1587,35.7976,4049800.0],["2008-01-31",35.4194,37.0783,35.3133,36.8526,3566500.0],["2008-02-01",36.4015,37.4896,36.3019,37.337,2891500.0],["2008-02-04",37.4697,37.5294,36.3085,36.3948,2013900.0],["2008-02-05",35.8374,37.065,35.7313,36.3284,2734200.0],["2008-02-06",37.0053,37.0119,35.8773,35.9237,1984100.0],["2008-02-07",35.8374,36.9787,35.6782,36.8924,2198200.0],["2008-02-08",36.7067,36.8659,35.6782,35.8706,2017800.0],["2008-02-11",35.8308,36.2886,35.3862,36.1227,1386200.0],["2008-02-12",36.4545,36.7133,35.8441,36.2555,2004000.0],["2008-02-13",36.5342,37.0716,35.9967,36.4943,1679500.0],["2008-02-14",36.3484,36.4346,35.7844,35.8507,1251600.0],["2008-02-15",35.6782,35.9303,35.3597,35.718,1510600.0],["2008-02-19",36.1626,36.4346,35.3597,35.7578,1296400.0],["2008-02-20",35.6317,36.3152,35.5123,36.0232,1654000.0],["2008-02-21",36.3484,36.3484,34.8355,34.935,2101000.0],["2008-02-22",35.1076,35.1407,33.9198,34.809,1609100.0],["2008-02-25",34.8687,35.2535,34.298,35.1805,1300400.0],["2008-02-26",35.0147,35.7313,34.8952,35.5057,1289300.0],["2008-02-27",35.5123,36.0232,35.2668,35.7313,1335700.0],["2008-02-28",35.4592,35.5455,34.8753,35.1341,1943400.0],["2008-02-29",34.6033,34.6564,33.6544,33.6876,1745800.0],["2008-03-03",33.6942,34.3113,33.5682,34.1056,1523600.0],["2008-03-04",33.8402,34.4971,33.535,34.2649,1933600.0],["2008-03-05",34.4181,35.431,34.2782,35.1845,1461700.0],["2008-03-06",35.1778,35.6376,34.6647,34.7047,1366800.0],["2008-03-07",34.5114,35.4443,34.1649,34.6447,1390900.0],["2008-03-10",34.6514,34.8713,33.0987,33.2253,2081800.0],["2008-03-11",33.3919,35.1045,33.3919,35.1045,1614500.0],["2008-03-12",35.0712,35.8775,34.9845,35.1845,1898500.0],["2008-03-13",34.8046,36.244,34.4581,35.7642,1644200.0],["2008-03-14",36.084,36.0974,34.5714,35.0912,1602200.0],["2008-03-17",35.6642,36.1507,34.2848,34.3382,3030500.0],["2008-03-18",34.9179,36.3239,34.6514,36.3173,2821000.0],["2008-03-19",36.4905,36.6505,35.451,35.451,2205400.0],["2008-03-20",36.0907,36.6771,35.3311,36.6638,3206000.0],["2008-03-24",36.6438,38.7362,36.5972,38.5496,2774900.0],["2008-03-25",37.79,38.2831,36.917,38.0032,2498500.0],["2008-03-26",37.9232,38.1232,36.9303,37.4768,1226500.0],["2008-03-27",37.3035,37.5568,36.6505,36.6905,1955400.0],["2008-03-28",37.0236,37.2835,36.284,36.3773,1807500.0],["2008-03-31",36.3706,36.3706,35.6976,36.2507,2306500.0],["2008-04-01",36.8171,38.1631,36.2706,38.1432,2895400.0],["2008-04-02",38.1165,39.296,38.1165,39.0627,2577600.0],["2008-04-03",38.9162,39.0494,37.9166,38.2764,2859500.0],["2008-04-04",38.583,39.6025,38.2164,39.2826,2984800.0],["2008-04-07",38.9161,40.4754,38.9161,39.869,2862400.0],["2008-04-08",39.6691,39.9757,38.8495,39.0961,1877700.0],["2008-04-09",38.9961,39.6225,38.483,38.6229,2246800.0],["2008-04-10",38.7162,38.7162,37.9899,38.483,2166900.0],["2008-04-11",38.6163,38.7895,38.0165,38.2431,1965500.0],["2008-04-14",38.1631,38.6896,38.0099,38.3697,1376500.0],["2008-04-15",38.4697,38.8229,38.0165,38.8162,1429100.0],["2008-04-16",38.9294,39.949,38.8162,39.869,1654000.0],["2008-04-17",39.7824,39.8024,38.5563,39.0228,1135000.0],["2008-04-18",39.9957,40.1423,39.4292,40.1223,1663200.0],["2008-04-21",39.9224,40.0423,39.0894,39.4759,1610700.0],["2008-04-22",39.3826,39.9424,38.5963,39.5559,2003800.0],["2008-04-23",40.8553,41.8482,40.6754,41.535,4036000.0],["2008-04-24",41.5816,42.268,40.5421,42.0681,2418100.0],["2008-04-25",41.9748,41.9748,41.0619,41.5283,1103300.0],["2008-04-28",41.1152,42.0614,41.1152,41.6283,1272800.0],["2008-04-29",41.5416,42.0681,41.2884,41.7616,1175000.0],["2008-04-30",41.9615,42.8544,41.6549,41.7682,1998600.0],["2008-05-01",42.0747,43.8006,41.8282,43.7207,2906500.0],["2008-05-02",44.0805,44.6203,43.2076,43.6207,1912200.0],["2008-05-05",43.6474,44.1472,43.2076,43.814,1186500.0],["2008-05-06",44.1405,44.8868,43.3542,44.8269,1440300.0],["2008-05-07",44.6603,44.8069,42.4679,42.5079,2514100.0],["2008-05-08",42.8877,43.1876,42.268,42.8744,1443100.0],["2008-05-09",42.3813,42.8477,42.168,42.5945,1173300.0],["2008-05-12",42.6012,43.2942,42.1814,43.2609,1520400.0],["2008-05-13",43.3142,43.3742,42.7478,43.3675,1268900.0],["2008-05-14",43.4541,44.3804,43.1809,43.774,1284300.0],["2008-05-15",43.5541,43.854,43.0743,43.6274,1438600.0],["2008-05-16",43.8007,43.8007,42.4213,42.7478,2130000.0],["2008-05-19",43.1409,44.8802,43.0743,43.694,1952800.0],["2008-05-20",43.4275,44.1472,42.9744,43.1943,971800.0],["2008-05-21",43.4275,43.8473,42.2014,42.3613,1407000.0],["2008-05-22",42.3813,43.061,42.1481,42.7078,1203300.0],["2008-05-23",42.2413,42.6212,41.3417,41.5683,1791700.0],["2008-05-27",41.6483,42.208,41.2751,42.1747,1818500.0],["2008-05-28",42.4879,42.4946,41.9015,42.348,1736700.0],["2008-05-29",42.5079,43.5074,42.0947,43.1343,1219200.0],["2008-05-30",43.5008,43.7807,42.961,42.981,3195900.0],["2008-06-02",42.9877,43.2276,41.9815,42.1214,1567600.0],["2008-06-03",42.5346,42.9144,41.5017,41.8215,1529300.0],["2008-06-04",41.4939,42.8781,41.4939,42.4702,1100000.0],["2008-06-05",42.1626,42.838,41.8015,42.8313,957100.0],["2008-06-06",42.3966,42.6976,40.8251,40.8385,1757400.0],["2008-06-09",40.8118,41.3534,40.2634,40.999,1692200.0],["2008-06-10",40.7783,41.554,40.5108,41.1796,1437500.0],["2008-06-11",40.9054,40.9388,39.2403,39.3339,2317600.0],["2008-06-12",39.8154,40.4172,39.1801,39.6348,1428800.0],["2008-06-13",40.1163,40.5643,39.461,40.2233,1270700.0],["2008-06-16",39.6281,40.4172,39.4743,40.0829,1514400.0],["2008-06-17",39.7418,40.25,39.6883,39.7953,980800.0],["2008-06-18",39.4543,40.0026,39.2269,39.4944,1830200.0],["2008-06-19",39.5813,41.1862,39.4141,41.0458,2160500.0],["2008-06-20",40.5777,40.6847,39.247,39.374,2728800.0],["2008-06-23",39.7084,39.8555,38.4311,38.4646,2094200.0],["2008-06-24",38.3843,38.5582,37.4816,38.0968,3486900.0],["2008-06-25",38.1369,38.6853,37.6554,38.371,2274100.0],["2008-06-26",37.6688,38.0633,37.3144,37.3679,1855400.0],["2008-06-27",37.6755,37.8025,36.3849,36.9533,3483500.0],["2008-06-30",36.8262,37.4347,36.318,36.6724,2799800.0],["2008-07-01",36.2511,36.8931,35.121,36.3447,2950500.0],["2008-07-02",36.6122,36.6122,34.9337,35.1143,2715000.0],["2008-07-03",35.2882,35.4353,34.6195,35.0207,1546700.0],["2008-07-07",35.3818,36.2645,35.2815,35.6158,2607000.0],["2008-07-08",35.6961,37.2542,35.4286,37.2475,2423500.0],["2008-07-09",37.1739,37.943,36.5654,37.0201,2872000.0],["2008-07-10",37.1673,37.5083,36.1709,36.9399,1869700.0],["2008-07-11",36.5922,37.1539,35.997,36.5454,1738600.0],["2008-07-14",37.1472,37.1472,36.1307,36.5253,1668100.0],["2008-07-15",36.1241,36.6523,35.335,35.9703,3312000.0],["2008-07-16",35.9769,38.1369,35.5557,38.05,2825000.0],["2008-07-17",37.2207,38.0433,36.7861,37.3411,2675700.0],["2008-07-18",37.1138,38.3174,36.7928,38.1837,2371200.0],["2008-07-21",38.0433,38.3643,37.8159,38.0633,2246500.0],["2008-07-22",38.3041,39.3138,37.6287,39.2871,2479200.0],["2008-07-23",34.4657,34.5258,32.8741,33.1416,8726800.0],["2008-07-24",32.9343,33.1081,31.5701,32.1118,4946400.0],["2008-07-25",32.4796,33.3489,32.1184,33.3088,3274000.0],["2008-07-28",33.0078,33.1416,31.8041,31.9914,3669600.0],["2008-07-29",32.3124,33.1282,32.0583,33.0881,2206200.0],["2008-07-30",33.0212,33.3288,32.0315,32.4863,1697800.0],["2008-07-31",32.1519,33.1683,32.1051,32.2321,2073700.0],["2008-08-01",32.6935,32.854,31.3762,31.9646,2421200.0],["2008-08-04",31.978,32.2455,31.3628,32.0917,2691400.0],["2008-08-05",32.4127,34.2383,32.2455,34.1647,3596800.0],["2008-08-06",34.0042,34.2383,33.4492,33.7501,2341500.0],["2008-08-07",33.7033,33.9708,33.2018,33.5763,1399700.0],["2008-08-08",33.6097,34.8602,33.5562,34.7599,1712200.0],["2008-08-11",34.6529,34.9739,34.0243,34.4857,1693800.0],["2008-08-12",34.4322,34.479,33.6899,34.4389,1561000.0],["2008-08-13",34.2316,34.6863,33.7501,34.4723,1496500.0],["2008-08-14",34.1112,35.228,34.0644,35.121,1595600.0],["2008-08-15",35.2614,35.2614,34.4857,34.693,1501700.0],["2008-08-18",34.9605,35.1009,34.3185,34.4322,1293200.0],["2008-08-19",34.4122,34.8401,33.7769,33.9641,1444800.0],["2008-08-20",34.4322,34.4924,33.4158,33.5963,1384800.0],["2008-08-21",33.6699,33.6699,32.9811,33.3154,987600.0],["2008-08-22",33.0078,34.3988,33.0078,34.2918,1030000.0],["2008-08-25",34.0243,34.1848,33.1951,33.837,1138100.0],["2008-08-26",33.7769,34.0912,33.4893,33.9975,1865600.0],["2008-08-27",33.9708,34.7465,33.476,34.4322,994200.0],["2008-08-28",34.5392,35.6359,34.4389,35.4487,1540100.0],["2008-08-29",35.0474,35.4821,34.6328,34.8468,1317600.0],["2008-09-02",35.7763,36.2779,34.6663,34.8,1354200.0],["2008-09-03",34.9276,35.2164,34.4374,34.6858,1248700.0],["2008-09-04",34.4239,34.8403,33.6852,33.8464,1154800.0],["2008-09-05",33.7054,34.162,32.9129,33.477,1632400.0],["2008-09-08",33.6986,34.2829,33.4703,33.9135,1473100.0],["2008-09-09",34.2225,34.9075,33.7792,34.1486,2460200.0],["2008-09-10",34.659,36.076,34.021,35.579,2773900.0],["2008-09-11",35.3708,37.2042,35.0485,37.1101,2652500.0],["2008-09-12",36.9288,37.5802,36.1834,37.2915,1674000.0],["2008-09-15",36.6401,37.587,36.1834,36.6804,2865200.0],["2008-09-16",37.5534,37.6541,35.9954,37.0094,3435000.0],["2008-09-17",35.9484,36.7005,34.9948,35.1492,3125500.0],["2008-09-18",36.264,38.0638,35.0888,37.6138,3276600.0],["2008-09-19",38.6077,38.648,35.9349,37.8019,2909100.0],["2008-09-22",37.587,37.7414,35.6529,35.8409,1336100.0],["2008-09-23",36.0357,36.5595,35.4313,35.4581,1506500.0],["2008-09-24",35.4581,36.0222,35.0216,35.5387,1486800.0],["2008-09-25",36.0289,36.4453,35.0015,35.3842,1874600.0],["2008-09-26",34.9276,35.5454,34.5851,35.0485,1602600.0],["2008-09-29",34.3904,34.8739,32.6712,32.7048,2977900.0],["2008-09-30",32.5234,34.2225,32.4899,34.2225,2553600.0],["2008-10-01",33.2017,34.6053,32.9129,34.2426,2065500.0],["2008-10-02",33.9203,34.2628,31.1803,31.4557,3184000.0],["2008-10-03",32.1473,33.5442,31.2945,31.4019,3048700.0],["2008-10-06",30.5894,31.5631,29.2798,31.4758,4100800.0],["2008-10-07",31.5564,32.0869,29.9447,30.4215,3426500.0],["2008-10-08",30.4618,30.7237,28.9843,29.676,4188300.0],["2008-10-09",29.8103,30.314,26.4861,26.7816,4901700.0],["2008-10-10",26.2108,28.9709,24.5118,27.7957,5578300.0],["2008-10-13",28.4001,29.5417,27.883,29.5149,2772400.0],["2008-10-14",30.5826,31.3684,30.1327,30.4483,4954100.0],["2008-10-15",30.0588,30.1193,26.8622,26.8622,3893400.0],["2008-10-16",26.8622,28.8634,26.0161,28.5411,5052000.0],["2008-10-17",27.7151,30.6498,26.7145,27.2987,3535400.0],["2008-10-20",27.6681,28.8769,26.9159,28.2993,2579800.0],["2008-10-21",28.1247,28.6284,26.5802,26.9092,2829200.0],["2008-10-22",28.1046,31.2072,27.8696,29.4746,6581300.0],["2008-10-23",29.629,30.905,29.2127,30.3207,4306700.0],["2008-10-24",28.3128,30.6632,28.2053,29.6559,2701400.0],["2008-10-27",28.897,31.59,28.85,30.0521,3035700.0],["2008-10-28",30.9386,32.7719,29.9514,32.6645,3036600.0],["2008-10-29",32.9734,34.6187,31.8989,32.6645,2739500.0],["2008-10-30",33.4636,34.6993,33.0137,34.1419,2360600.0],["2008-10-31",34.068,35.9282,33.4703,34.7731,2571400.0],["2008-11-03",34.8336,36.076,34.8336,35.9819,3028700.0],["2008-11-04",36.9758,37.4056,36.5863,37.3721,2946100.0],["2008-11-05",36.9893,37.4929,34.8067,34.9813,2029400.0],["2008-11-06",34.5045,35.6529,33.7994,33.9404,1869000.0],["2008-11-07",34.5179,34.9343,33.6718,34.7597,1779100.0],["2008-11-10",35.5656,35.7939,34.9948,35.1559,1903000.0],["2008-11-11",35.2029,35.9081,33.9135,35.2231,1576200.0],["2008-11-12",34.518,35.1291,34.0277,34.162,1901400.0],["2008-11-13",34.0613,36.1498,32.1742,36.0222,2986700.0],["2008-11-14",35.1895,35.9013,33.88,34.1016,2012900.0],["2008-11-17",33.9874,35.8611,33.7591,34.518,2857500.0],["2008-11-18",34.4038,35.8476,33.9068,34.5045,3116100.0],["2008-11-19",34.5582,34.8873,31.6907,31.731,3952800.0],["2008-11-20",31.59,31.8989,29.4544,29.5552,4088300.0],["2008-11-21",30.1461,32.3623,29.253,32.3287,3281600.0],["2008-11-24",33.0204,34.3366,32.2481,33.7792,3248500.0],["2008-11-25",34.2493,34.3299,32.7182,33.383,2563700.0],["2008-11-26",32.8525,34.471,32.463,34.4642,2484900.0],["2008-11-28",33.9337,34.4575,33.3427,34.3031,1139300.0],["2008-12-01",32.6577,33.6987,30.717,30.7237,3559300.0],["2008-12-02",31.1333,31.966,30.3744,31.4288,2862000.0],["2008-12-03",31.4288,33.2783,31.1115,33.2446,2729200.0],["2008-12-04",32.5696,33.1096,31.4018,31.7528,2383800.0],["2008-12-05",31.4288,32.6641,29.937,32.6641,2537200.0],["2008-12-08",32.4413,34.8579,32.4076,34.2639,3103600.0],["2008-12-09",33.3931,34.5676,32.9678,33.8724,2551300.0],["2008-12-10",34.0884,35.3911,34.0749,34.5609,2080600.0],["2008-12-11",34.2841,35.0401,32.7586,32.9476,2001300.0],["2008-12-12",32.4683,33.8521,32.1848,33.1838,2088900.0],["2008-12-15",33.4403,33.6901,32.4886,32.8531,1456800.0],["2008-12-16",33.7036,34.8984,32.9138,34.6959,2256300.0],["2008-12-17",33.3323,35.7691,33.3323,34.9321,1937700.0],["2008-12-18",34.9726,35.7422,33.8589,34.2234,1903800.0],["2008-12-19",34.6486,35.5059,34.2234,34.9524,2205100.0],["2008-12-22",34.9186,35.4316,34.2369,34.9254,1748900.0],["2008-12-23",35.1886,35.2899,34.2841,34.7431,1048500.0],["2008-12-24",34.7229,35.1009,34.4056,34.7904,459700.0],["2008-12-26",34.9726,35.1009,34.2976,35.0334,753400.0],["2008-12-29",34.6284,34.7769,33.9939,34.3314,729700.0],["2008-12-30",34.6891,36.0729,34.2031,35.9852,1954500.0],["2008-12-31",36.1134,37.5512,36.0324,37.1462,2671700.0],["2009-01-02",37.2947,37.8955,36.6872,37.6997,1876600.0],["2009-01-05",36.1607,37.3757,35.9109,36.2822,2709300.0],["2009-01-06",36.6332,37.1259,35.8164,36.1134,2417500.0],["2009-01-07",35.7017,35.8907,34.7971,34.9726,1770600.0],["2009-01-08",34.8916,35.2156,34.0141,34.6351,2338900.0],["2009-01-09",34.6351,34.6824,32.8733,33.2716,2308200.0],["2009-01-12",33.3796,33.7171,32.4413,32.7113,1921700.0],["2009-01-13",32.6371,33.2446,32.3333,32.8193,2343100.0],["2009-01-14",32.4008,32.4008,31.6043,31.7325,2451400.0],["2009-01-15",32.1106,33.2176,31.3546,32.9273,2931400.0],["2009-01-16",32.8868,33.2243,31.2263,31.8878,2547100.0],["2009-01-20",30.774,31.7056,30.3218,30.3285,3097000.0],["2009-01-21",30.2813,31.1993,29.667,31.0913,3489800.0],["2009-01-22",30.8415,30.9023,29.8358,30.4635,2668000.0],["2009-01-23",29.7007,30.0045,29.2215,29.559,2761300.0],["2009-01-26",30.1665,30.1733,28.9582,29.4578,2321500.0],["2009-01-27",29.451,30.2948,29.0325,30.0855,2508100.0],["2009-01-28",30.0855,32.6168,30.0788,31.26,4364700.0],["2009-01-29",31.2803,31.395,30.2138,30.5175,2310200.0],["2009-01-30",31.5368,32.1443,30.828,31.0373,3550600.0],["2009-02-02",30.99,31.0103,29.721,30.3758,3198900.0],["2009-02-03",30.612,31.8136,30.504,31.7866,3203200.0],["2009-02-04",31.5233,32.5628,31.5233,31.6853,2601300.0],["2009-02-05",31.2398,32.9543,31.1723,32.6371,2500900.0],["2009-02-06",32.6708,33.9264,32.6708,33.7509,3031800.0],["2009-02-09",33.5281,33.8454,32.8598,33.5484,2270200.0],["2009-02-10",33.0758,33.8589,31.9756,32.4076,3078400.0],["2009-02-11",32.9071,32.9071,31.1925,31.7731,2947600.0],["2009-02-12",31.395,32.0971,30.6998,32.0296,2662300.0],["2009-02-13",32.0363,32.5156,31.6516,31.9283,1772100.0],["2009-02-17",30.4365,31.017,29.802,30.5985,2895900.0],["2009-02-18",30.6998,30.8348,29.8155,30.4028,2517600.0],["2009-02-19",30.3825,31.233,30.18,30.3353,1852200.0],["2009-02-20",30.0923,30.4838,29.505,30.1868,2077100.0],["2009-02-23",30.234,30.5985,28.7152,28.7827,2605800.0],["2009-02-24",27.3045,29.2013,27.2032,29.127,4101900.0],["2009-02-25",28.8435,29.4442,27.8782,28.1955,3421100.0],["2009-02-26",28.6747,28.6747,27.3382,27.4935,3490800.0],["2009-02-27",27.8985,28.425,27.0749,27.9322,2984000.0],["2009-03-02",27.4529,27.6284,26.7104,26.7914,4177700.0],["2009-03-03",26.8994,27.6689,26.4337,26.4472,3291800.0],["2009-03-04",27.072,27.4388,26.2706,27.2214,3936000.0],["2009-03-05",26.8003,26.9362,25.5982,26.0736,3410800.0],["2009-03-06",26.1959,26.7936,25.3741,25.8495,3237000.0],["2009-03-09",25.6322,26.5898,25.4692,25.8427,3237500.0],["2009-03-10",26.2774,27.5067,25.8155,27.4795,3715100.0],["2009-03-11",27.5135,27.8938,27.106,27.6629,3063500.0],["2009-03-12",27.6493,28.9262,27.3437,28.8583,2977100.0],["2009-03-13",28.899,29.1299,28.4847,29.0145,2270100.0],["2009-03-16",29.1367,30.5358,29.0145,29.9042,3723000.0],["2009-03-17",30.1215,30.726,29.8634,30.7056,3709600.0],["2009-03-18",30.6241,31.6429,30.04,31.2422,3339100.0],["2009-03-19",31.2422,31.5138,30.5154,30.8075,3135400.0],["2009-03-20",30.6852,31.6021,29.4084,29.7616,3975000.0],["2009-03-23",30.9976,32.9741,30.3728,32.4511,4757400.0],["2009-03-24",31.4731,31.6497,30.6377,30.692,4061200.0],["2009-03-25",30.5901,31.1878,29.3133,30.2166,3892200.0],["2009-03-26",30.5766,32.4239,30.2709,32.4239,4125800.0],["2009-03-27",31.4459,32.0572,31.215,31.4459,1692700.0],["2009-03-30",31.0791,31.344,29.911,30.3456,1975700.0],["2009-03-31",30.7396,31.4595,29.9653,30.9773,2027100.0],["2009-04-01",30.5969,30.9501,30.0129,30.8007,2519300.0],["2009-04-02",31.2218,33.4699,30.9841,32.6616,3199800.0],["2009-04-03",33.1507,33.1507,32.1998,32.8179,1474900.0],["2009-04-06",32.6005,32.6005,31.4731,32.1658,1990900.0],["2009-04-07",31.6836,31.8263,30.4883,30.6309,2554500.0],["2009-04-08",30.855,31.2693,30.4272,31.2625,1655200.0],["2009-04-09",31.6904,33.171,31.6904,32.7703,2544400.0],["2009-04-13",32.193,32.4579,31.4799,31.9213,1943900.0],["2009-04-14",31.8331,32.5394,31.4867,32.3017,1783500.0],["2009-04-15",32.2609,32.9062,32.227,32.8382,1778000.0],["2009-04-16",32.9401,33.8298,32.4239,33.66,2148500.0],["2009-04-17",33.6736,33.9589,32.9673,33.7619,2050100.0],["2009-04-20",33.6261,33.6261,32.3628,32.6073,2110700.0],["2009-04-21",32.7228,33.4291,32.3628,33.3408,2586000.0],["2009-04-22",34.6856,36.825,34.5633,35.7994,5146000.0],["2009-04-23",35.3172,36.3292,35.1203,36.1798,2437500.0],["2009-04-24",36.4175,36.6756,35.9285,36.2341,1951700.0],["2009-04-27",35.8809,35.8877,35.0591,35.0999,2133200.0],["2009-04-28",34.7128,35.7044,34.543,35.3036,1617800.0],["2009-04-29",35.3919,36.3564,35.3919,35.9896,1657800.0],["2009-04-30",36.1051,37.0423,35.5074,36.1051,1956500.0],["2009-05-01",35.9624,36.3224,35.3851,35.8674,1134600.0],["2009-05-04",36.0168,37.348,35.8673,37.1985,1826700.0],["2009-05-05",36.9337,37.3208,36.4379,37.2665,1777900.0],["2009-05-06",37.2733,37.5246,36.4786,37.4023,1600000.0],["2009-05-07",37.4566,37.5246,35.8538,36.2477,2041100.0],["2009-05-08",36.9133,36.9336,35.3919,35.6636,2085000.0],["2009-05-11",35.2765,35.7111,34.3392,35.4666,1756900.0],["2009-05-12",35.7315,36.1526,34.706,35.2833,2092200.0],["2009-05-13",34.8758,35.0591,33.9453,34.1355,1824100.0],["2009-05-14",34.638,34.998,34.0811,34.5158,1627200.0],["2009-05-15",34.38,35.3851,34.1287,34.4547,2288700.0],["2009-05-18",34.543,35.3308,34.3392,35.3308,1639100.0],["2009-05-19",35.0931,35.5481,34.9369,35.0048,1439700.0],["2009-05-20",35.0048,35.6976,34.4275,34.5565,2217000.0],["2009-05-21",34.6992,34.6992,32.7499,33.1099,2677800.0],["2009-05-22",33.2321,33.5514,32.7499,33.0012,1591300.0],["2009-05-26",32.5326,34.6041,32.4647,34.6041,2476900.0],["2009-05-27",34.3528,34.6449,33.3816,33.4359,2545100.0],["2009-05-28",34.0132,34.1898,33.2797,34.0132,2294700.0],["2009-05-29",34.4207,34.9233,33.9385,34.5158,4109300.0],["2009-06-01",35.0795,36.336,34.9301,35.9828,2106800.0],["2009-06-02",35.6976,36.9676,35.6976,36.3496,1862900.0],["2009-06-03",36.22,36.4315,35.5582,35.8584,1639100.0],["2009-06-04",35.8379,35.8379,35.217,35.6059,1569400.0],["2009-06-05",36.1722,36.2336,35.3603,35.8174,1530200.0],["2009-06-08",35.4422,36.4178,35.2307,36.0903,1815200.0],["2009-06-09",36.1585,36.8544,36.0699,36.7043,1574700.0],["2009-06-10",36.9431,36.9772,36.0221,36.7657,1606100.0],["2009-06-11",36.5815,37.1,36.295,36.718,1159500.0],["2009-06-12",36.4724,36.5542,35.2375,35.7629,1865200.0],["2009-06-15",35.4763,35.5991,34.4666,34.835,1270400.0],["2009-06-16",35.1011,35.3262,33.8799,33.9481,1545100.0],["2009-06-17",33.9754,34.1732,33.4978,33.9345,1923800.0],["2009-06-18",33.9345,34.5075,33.4637,34.2346,988100.0],["2009-06-19",34.7054,34.8418,34.105,34.4257,1609300.0],["2009-06-22",34.1391,34.1937,33.2522,33.7025,2291000.0],["2009-06-23",33.7025,34.3438,33.5524,33.9276,1089300.0],["2009-06-24",34.1391,35.1011,34.0095,34.2278,1576400.0],["2009-06-25",34.0436,35.565,33.9003,35.4695,1358700.0],["2009-06-26",35.2375,35.5445,34.9237,35.3808,1195000.0],["2009-06-29",35.3808,36.2609,34.8896,35.9061,1368400.0],["2009-06-30",35.8788,36.1586,35.2307,35.5787,1399800.0],["2009-07-01",35.8993,36.3018,35.6332,35.9607,1392200.0],["2009-07-02",35.7833,35.8993,34.6576,34.6576,1191400.0],["2009-07-06",34.7122,35.2171,34.4529,35.1693,1167000.0],["2009-07-07",35.0124,35.0533,34.0641,34.1732,1495500.0],["2009-07-08",34.3165,34.3711,33.4705,34.1801,1585700.0],["2009-07-09",34.2619,34.4802,33.8867,34.2278,947600.0],["2009-07-10",34.0368,34.9101,34.0368,34.6986,920800.0],["2009-07-13",34.4325,34.6372,33.6957,34.5075,2044000.0],["2009-07-14",34.5553,34.9715,34.2483,34.91,1313600.0],["2009-07-15",35.2512,35.4558,34.6508,34.8759,2361100.0],["2009-07-16",34.3438,36.063,34.3438,35.8447,1834900.0],["2009-07-17",36.0153,36.0153,35.3399,35.8857,1303300.0],["2009-07-20",35.8788,36.3018,35.5923,36.1927,1469500.0],["2009-07-21",36.3905,36.4519,35.2648,35.756,2056700.0],["2009-07-22",36.6293,37.523,36.179,36.3837,3550700.0],["2009-07-23",36.3564,37.4207,35.9607,37.2433,1933600.0],["2009-07-24",36.9431,37.0455,36.37,36.8203,1758300.0],["2009-07-27",35.7151,36.7248,35.5172,36.7248,2153300.0],["2009-07-28",36.3359,36.718,36.1654,36.602,1660100.0],["2009-07-29",36.3973,36.7385,36.0699,36.3769,1407400.0],["2009-07-30",36.9158,37.448,36.6157,37.1342,1798500.0],["2009-07-31",37.1751,37.523,36.793,37.2024,1409000.0],["2009-08-03",37.1956,37.4889,36.8476,37.3798,1572700.0],["2009-08-04",37.1341,37.4548,36.8749,37.2092,1569100.0],["2009-08-05",37.216,37.2228,36.1585,36.5269,1395200.0],["2009-08-06",36.486,36.486,36.0357,36.1585,1471400.0],["2009-08-07",36.718,37.5094,36.5269,37.3661,1369700.0],["2009-08-10",37.1478,37.3593,36.6429,37.0932,1106700.0],["2009-08-11",36.9431,37.4889,36.6907,37.2911,1265100.0],["2009-08-12",37.257,38.2189,36.8817,37.8778,1506000.0],["2009-08-13",38.1507,38.3008,37.6117,37.8505,1184100.0],["2009-08-14",37.7072,37.871,36.9704,37.3661,1138800.0],["2009-08-17",37.0182,37.3184,36.3837,36.6907,1714100.0],["2009-08-18",36.7794,37.5639,36.7794,37.4411,1499700.0],["2009-08-19",36.8885,38.0415,36.8885,37.9324,1483700.0],["2009-08-20",37.8573,38.1575,37.523,38.0211,1558200.0],["2009-08-21",38.4713,39.4333,37.7004,39.2764,2411300.0],["2009-08-24",39.2286,39.5697,38.8875,39.2081,1363200.0],["2009-08-25",39.3923,39.8017,38.9966,39.2968,1302600.0],["2009-08-26",38.9216,39.6721,38.9216,39.1263,1293900.0],["2009-08-27",39.0512,39.3173,38.3758,38.9216,1190900.0],["2009-08-28",39.0649,39.4674,38.4509,38.7238,1130000.0],["2009-08-31",38.6078,38.7783,37.946,38.3826,1130600.0],["2009-09-01",38.1916,39.0307,37.6458,37.7754,1284200.0],["2009-09-02",37.5219,38.214,37.5219,37.9536,1069600.0],["2009-09-03",37.9673,38.4058,37.6864,38.4058,924400.0],["2009-09-04",38.4195,39.1322,38.2482,39.1184,1065900.0],["2009-09-08",39.2144,39.4542,38.8375,39.0088,917900.0],["2009-09-09",38.9472,39.2212,38.4881,38.7964,1438700.0],["2009-09-10",38.7005,39.3994,38.5908,39.3309,1322400.0],["2009-09-11",39.6803,40.3655,39.5296,40.2354,1856700.0],["2009-09-14",40.0366,40.3724,39.7763,40.1531,1131600.0],["2009-09-15",40.1394,40.2627,39.6872,40.0229,1239100.0],["2009-09-16",40.2079,40.3655,39.5022,40.3107,1478600.0],["2009-09-17",40.2491,40.8589,39.9407,40.2148,1273500.0],["2009-09-18",40.5094,40.5711,39.8448,40.2148,1453100.0],["2009-09-21",40.0777,40.4615,39.8105,40.1668,1236500.0],["2009-09-22",40.2765,40.715,40.0435,40.4957,1038600.0],["2009-09-23",40.0846,40.7424,39.8859,39.9339,1271300.0],["2009-09-24",40.0229,40.0846,39.3035,39.7146,1306900.0],["2009-09-25",39.8859,40.16,39.2761,39.4474,965200.0],["2009-09-28",39.7557,40.2422,39.6324,39.927,656400.0],["2009-09-29",39.8448,40.0709,39.2007,39.3994,898800.0],["2009-09-30",39.5638,40.0092,38.5703,39.5707,1375000.0],["2009-10-01",39.4953,39.7968,38.4675,38.4675,1265500.0],["2009-10-02",38.4949,38.8238,38.214,38.5566,1143900.0],["2009-10-05",38.6114,39.5022,38.3784,39.5022,1408000.0],["2009-10-06",39.2966,40.0229,39.2966,39.509,1470200.0],["2009-10-07",38.8855,39.6461,38.584,39.4062,1526000.0],["2009-10-08",39.742,39.9133,39.3651,39.5912,1171500.0],["2009-10-09",39.2212,40.0709,39.2212,40.0229,1251900.0],["2009-10-12",40.0846,40.4683,39.9544,40.2696,770100.0],["2009-10-13",40.1394,40.6191,40.0846,40.5094,1166800.0],["2009-10-14",40.9342,41.6057,40.5574,41.6057,1619500.0],["2009-10-15",41.5578,41.9484,41.2426,41.7839,1613400.0],["2009-10-16",41.5167,41.8319,41.2426,41.7428,1622000.0],["2009-10-19",41.9484,42.1197,41.64,41.9347,1510700.0],["2009-10-20",41.6263,42.2704,41.4276,42.1196,2079300.0],["2009-10-21",41.1741,41.7359,39.6735,40.2422,4667100.0],["2009-10-22",40.1874,40.6533,39.7146,40.4203,2435000.0],["2009-10-23",40.1394,40.2696,38.8307,39.2212,2624300.0],["2009-10-26",39.2487,39.8311,38.7759,38.9335,1326000.0],["2009-10-27",39.0568,39.3514,38.5429,38.7073,1564800.0],["2009-10-28",39.139,39.139,38.3442,38.4058,1094500.0],["2009-10-29",38.3716,38.9677,38.3716,38.7142,1597700.0],["2009-10-30",38.4881,38.7964,37.6041,37.7617,1703600.0],["2009-11-02",37.8166,38.3716,37.5219,37.981,1547100.0],["2009-11-03",38.029,38.5292,37.8165,38.3784,1631000.0],["2009-11-04",38.399,38.6182,37.3986,37.474,2090500.0],["2009-11-05",37.4945,38.5086,37.4945,38.399,1568500.0],["2009-11-06",38.4607,38.8444,38.0495,38.7142,993800.0],["2009-11-09",39.1801,39.5022,38.8512,39.3035,1568400.0],["2009-11-10",38.6457,39.3788,38.6114,39.2212,1579200.0],["2009-11-11",39.2692,39.8996,39.187,39.8448,1713600.0],["2009-11-12",39.7557,39.9407,39.3514,39.5296,1200400.0],["2009-11-13",39.5159,39.5364,39.0979,39.1664,1217300.0],["2009-11-16",39.2761,40.2422,39.0979,40.112,1208500.0],["2009-11-17",39.975,40.1531,39.7557,40.1531,1033000.0],["2009-11-18",40.0914,40.1326,39.4953,39.6872,924300.0],["2009-11-19",39.5296,39.5296,38.954,39.2966,1086500.0],["2009-11-20",38.9951,39.4268,38.9814,39.1938,1164900.0],["2009-11-23",39.5227,39.8585,39.0294,39.1253,1352300.0],["2009-11-24",39.139,39.1664,38.3236,38.7759,1982900.0],["2009-11-25",38.399,38.8444,38.399,38.6594,1131400.0],["2009-11-27",37.8234,38.5908,37.6795,38.2551,975500.0],["2009-11-30",38.0701,38.3716,37.7823,38.2003,1719000.0],["2009-12-01",38.3373,38.8718,38.2688,38.769,1990400.0],["2009-12-02",38.9755,39.8082,38.9755,39.7188,2021000.0],["2009-12-03",39.8151,39.9941,39.3333,39.3815,1183500.0],["2009-12-04",39.822,40.4139,39.3678,39.8014,1153700.0],["2009-12-07",39.6981,39.8427,39.1406,39.4091,1222700.0],["2009-12-08",39.3196,39.7188,38.9479,39.5123,1244700.0],["2009-12-09",39.354,39.6224,39.0168,39.5467,923400.0],["2009-12-10",39.5743,39.8771,39.4917,39.705,864300.0],["2009-12-11",39.9184,40.1661,39.6775,39.9872,1065300.0],["2009-12-14",40.0491,40.7098,40.0422,40.6341,1240100.0],["2009-12-15",40.4277,41.4669,40.2006,41.0953,1940500.0],["2009-12-16",41.1572,41.46,40.7718,40.8475,1186800.0],["2009-12-17",40.5034,40.6273,39.6775,39.7738,3059400.0],["2009-12-18",40.0836,40.5447,39.7257,40.0491,2016200.0],["2009-12-21",40.29,40.8131,40.118,40.3657,824300.0],["2009-12-22",40.407,40.5171,40.173,40.3933,732500.0],["2009-12-23",40.4415,40.5103,39.939,40.29,644100.0],["2009-12-24",40.4208,40.5653,40.0491,40.469,241800.0],["2009-12-28",40.6066,40.7305,40.2762,40.641,556200.0],["2009-12-29",40.758,41.0333,40.5722,40.9576,857500.0],["2009-12-30",41.288,41.2949,40.8819,41.1022,656300.0],["2009-12-31",41.0264,41.0402,40.4208,40.4208,811700.0],["2010-01-04",40.758,41.054,40.5653,40.8406,822900.0],["2010-01-05",40.7305,40.9439,39.4985,39.9941,2352700.0],["2010-01-06",39.7945,39.9115,39.3678,39.4641,1685500.0],["2010-01-07",39.2852,39.3265,38.6658,39.0856,1939600.0],["2010-01-08",39.0236,39.6568,38.9548,39.6087,1332500.0],["2010-01-11",39.5742,39.8564,39.3815,39.7257,1227300.0],["2010-01-12",39.5536,39.6706,39.0856,39.2232,1425700.0],["2010-01-13",39.2301,39.5536,38.7759,39.4504,1513300.0],["2010-01-14",39.2439,39.8358,39.2439,39.6568,818100.0],["2010-01-15",39.5811,39.9941,39.3884,39.7257,1592400.0],["2010-01-19",39.7119,40.2419,39.6706,40.0079,1061200.0],["2010-01-20",39.5949,39.8151,39.1544,39.7669,1157700.0],["2010-01-21",39.705,40.173,39.2163,39.6637,1659200.0],["2010-01-22",39.7188,40.0216,39.3953,39.471,1558100.0],["2010-01-25",39.5674,39.8152,39.0856,39.5467,1167300.0],["2010-01-26",39.3609,39.6362,39.1888,39.2989,1347100.0],["2010-01-27",39.1131,39.6431,38.9686,39.5467,881300.0],["2010-01-28",39.6706,39.6706,38.6795,38.9135,1173200.0],["2010-01-29",39.0099,39.4228,38.9755,38.9755,1527800.0],["2010-02-01",39.12,39.6775,39.0168,39.5054,981500.0],["2010-02-02",39.3953,39.6018,39.0099,39.5192,1470300.0],["2010-02-03",36.367,37.4269,35.4448,36.8488,8727300.0],["2010-02-04",36.6905,37.131,36.25,36.6492,3974300.0],["2010-02-05",36.5873,37.2205,35.2108,36.0917,2833000.0],["2010-02-08",36.2362,36.4565,35.7958,35.8439,2046300.0],["2010-02-09",36.2293,36.9451,35.8646,36.25,2709800.0],["2010-02-10",35.7889,36.1399,35.314,35.6788,1904200.0],["2010-02-11",35.5342,36.6836,35.4172,36.546,2533300.0],["2010-02-12",36.1123,36.2706,35.5686,35.8715,2414800.0],["2010-02-16",36.0573,36.6767,36.0573,36.3051,1511000.0],["2010-02-17",36.5115,36.7731,36.1812,36.4771,1345300.0],["2010-02-18",36.5115,36.5322,36.3188,36.4083,1032000.0],["2010-02-19",36.3257,37.1447,36.3257,36.8213,1768100.0],["2010-02-22",37.0071,37.3787,36.6905,37.2755,1625500.0],["2010-02-23",37.3306,37.5095,36.5735,36.8626,2650100.0],["2010-02-24",37.1654,37.3306,36.6905,36.9451,1822500.0],["2010-02-25",36.4771,36.8488,36.133,36.8144,1612200.0],["2010-02-26",36.8144,36.8626,36.2707,36.7043,1701400.0],["2010-03-01",36.6767,43.807,36.4909,36.8626,2163600.0],["2010-03-02",36.8213,36.9865,36.5941,36.6217,1597700.0],["2010-03-03",36.5249,36.7046,36.2206,36.2828,2205500.0],["2010-03-04",36.4419,36.5871,36.1307,36.4211,1610000.0],["2010-03-05",36.428,36.9121,36.4211,36.8222,1621000.0],["2010-03-08",37.3754,37.41,36.8568,36.8706,1488500.0],["2010-03-09",36.8222,37.0366,36.6632,36.919,1060200.0],["2010-03-10",37.0089,37.3892,36.7116,37.1126,1695600.0],["2010-03-11",36.8983,37.0988,36.677,36.9674,1975500.0],["2010-03-12",37.0435,37.3892,36.7323,37.2509,1710800.0],["2010-03-15",37.3201,37.4999,36.9605,37.2578,1651000.0],["2010-03-16",37.4238,38.5025,37.3339,38.2259,3479600.0],["2010-03-17",38.2743,38.869,38.1429,38.5025,1992300.0],["2010-03-18",38.3504,39.2839,38.2259,39.1249,2114600.0],["2010-03-19",39.5813,39.8855,38.9866,39.1387,3059500.0],["2010-03-22",38.9727,39.1733,38.8206,38.8829,1451200.0],["2010-03-23",38.7722,39.0626,38.5578,39.0211,1303900.0],["2010-03-24",39.0004,39.0142,38.5371,38.8068,1293800.0],["2010-03-25",39.0212,39.2632,38.4196,38.4818,1779900.0],["2010-03-26",38.4749,38.703,38.2052,38.4195,1545600.0],["2010-03-29",38.5233,39.2563,38.5233,38.786,1279500.0],["2010-03-30",38.7307,39.035,38.5855,38.8759,1372800.0],["2010-03-31",38.6063,38.8068,38.4749,38.6201,1376400.0],["2010-04-01",38.71,38.8828,38.1498,38.5025,1178800.0],["2010-04-05",38.71,38.8345,38.3366,38.4887,1094800.0],["2010-04-06",38.1983,38.5025,38.0254,38.2259,1574400.0],["2010-04-07",38.3296,38.4956,38.0116,38.136,2051300.0],["2010-04-08",38.0116,38.5302,37.8802,38.4472,1837700.0],["2010-04-09",38.5509,39.2009,38.5233,39.035,2885200.0],["2010-04-12",39.8302,39.8302,39.0281,39.0281,3151600.0],["2010-04-13",38.9174,39.2286,38.6616,39.1318,1647900.0],["2010-04-14",39.0696,39.9754,39.0626,39.927,1980200.0],["2010-04-15",40.1137,41.3238,40.01,40.7499,3466500.0],["2010-04-16",40.6946,40.7637,39.9962,40.3696,2157300.0],["2010-04-19",40.1483,40.7015,40.1483,40.5425,1601300.0],["2010-04-20",40.743,41.0127,40.4387,40.7291,1480200.0],["2010-04-21",39.4153,42.368,39.4084,41.4898,5813800.0],["2010-04-22",41.5659,42.9765,41.151,42.4994,4289700.0],["2010-04-23",42.5755,42.693,42.1536,42.5824,2183800.0],["2010-04-26",42.527,42.6723,42.202,42.285,1454600.0],["2010-04-27",42.2297,42.5063,41.5382,41.6765,2987300.0],["2010-04-28",42.1813,42.202,41.718,41.877,1778100.0],["2010-04-29",42.0914,42.4994,42.0499,42.285,1554200.0],["2010-04-30",42.1191,42.61,41.6972,41.7111,1720800.0],["2010-05-03",41.7941,42.7967,41.6419,42.7137,1788500.0],["2010-05-04",42.4856,42.5132,41.5728,41.9738,1978200.0],["2010-05-05",41.9047,42.5409,41.7042,41.9808,2088900.0],["2010-05-06",42.0015,42.3472,39.5882,40.9089,2987400.0],["2010-05-07",40.902,41.0887,39.8302,39.9893,3390400.0],["2010-05-10",41.8148,41.96,40.7983,41.96,2630700.0],["2010-05-11",41.469,42.4164,41.469,41.96,1817300.0],["2010-05-12",41.96,42.5271,41.8286,42.3334,1350000.0],["2010-05-13",41.9462,42.4371,41.877,41.9047,1650700.0],["2010-05-14",41.476,41.6627,40.8467,41.2201,1955900.0],["2010-05-17",41.3999,41.7318,40.5355,41.3238,1547800.0],["2010-05-18",41.559,41.9185,40.7983,40.9504,1087900.0],["2010-05-19",40.7983,41.2893,40.3004,41.0334,1890100.0],["2010-05-20",40.3488,40.6531,39.3876,39.436,2573200.0],["2010-05-21",38.9312,40.2728,38.9036,40.2313,2885300.0],["2010-05-24",40.0515,40.3696,39.6297,39.6435,1126800.0],["2010-05-25",39.1111,39.7541,38.4541,39.6919,1750000.0],["2010-05-26",39.6988,40.3212,39.5398,39.6642,1453100.0],["2010-05-27",40.2244,40.6116,39.9547,40.5909,1271000.0],["2010-05-28",40.5908,40.6116,39.7472,40.1829,1363500.0],["2010-06-01",40.0031,40.3558,39.4222,39.4706,1169300.0],["2010-06-02",39.2414,40.3666,39.2414,40.3666,1325300.0],["2010-06-03",40.5124,40.7833,39.8735,40.311,1445800.0],["2010-06-04",39.7068,39.7484,38.665,38.8247,1844200.0],["2010-06-07",38.8456,39.0192,37.9565,38.0191,2186900.0],["2010-06-08",37.9913,38.2621,37.4287,38.1163,1777200.0],["2010-06-09",38.1371,39.0678,38.1024,38.2205,1708800.0],["2010-06-10",39.4151,40.0749,39.2345,39.8943,2147800.0],["2010-06-11",39.4151,40.4569,39.2206,40.4291,1275200.0],["2010-06-14",40.6444,41.1653,40.5333,40.7694,1517600.0],["2010-06-15",40.7902,41.2695,40.6583,41.2,1496100.0],["2010-06-16",41.0403,41.3945,40.8458,41.1722,1350600.0],["2010-06-17",41.3945,41.4223,40.6097,41.2139,901300.0],["2010-06-18",41.2834,41.3459,40.8875,41.0195,1470200.0],["2010-06-21",41.3667,41.4987,40.7555,41.0542,1172200.0],["2010-06-22",41.1514,41.2417,39.8526,39.9985,1150400.0],["2010-06-23",39.9915,40.2555,39.5887,39.9082,791600.0],["2010-06-24",39.6859,40.1999,39.4637,39.5818,1035800.0],["2010-06-25",39.6443,39.8318,39.3178,39.7484,1735700.0],["2010-06-28",39.9012,40.0193,39.3317,39.5192,707200.0],["2010-06-29",39.2275,39.3317,38.5608,38.8525,1822000.0],["2010-06-30",38.79,39.547,38.526,38.658,1530900.0],["2010-07-01",38.5955,39.0817,37.8663,38.6997,1849500.0],["2010-07-02",38.7136,38.8803,37.8523,38.2343,1178800.0],["2010-07-06",38.6719,38.9081,38.2621,38.6441,1811400.0],["2010-07-07",38.6441,39.3248,38.408,39.172,1666900.0],["2010-07-08",39.2762,39.6234,39.1095,39.4428,1015600.0],["2010-07-09",39.4359,39.8318,39.3664,39.6304,870300.0],["2010-07-12",39.4429,40.0124,39.3039,39.5609,758100.0],["2010-07-13",40.0749,40.4222,39.8735,40.2902,1174100.0],["2010-07-14",40.4569,41.075,40.4152,40.8041,1519900.0],["2010-07-15",40.7347,40.9222,40.0818,40.6861,1062100.0],["2010-07-16",40.6375,40.7278,39.8387,39.9013,1313400.0],["2010-07-19",39.9707,40.6027,39.7276,40.4569,1420300.0],["2010-07-20",39.9499,40.7764,39.5956,40.7347,1178500.0],["2010-07-21",40.7625,40.8875,39.7484,40.0124,1271000.0],["2010-07-22",40.4152,41.325,40.4152,41.2556,2351300.0],["2010-07-23",41.1792,42.3599,40.7625,42.2835,2295600.0],["2010-07-26",42.4016,43.3531,42.3669,43.1309,2236900.0],["2010-07-27",43.1795,43.3809,42.4016,42.5058,2145900.0],["2010-07-28",44.4157,45.4575,44.131,45.0547,8449600.0],["2010-07-29",45.2492,45.4506,44.4435,44.888,2441500.0],["2010-07-30",44.5199,45.5131,44.3116,45.2839,1668500.0],["2010-08-02",45.3881,46.034,45.1589,45.9923,1542400.0],["2010-08-03",45.8882,46.3049,45.4367,46.1382,1445600.0],["2010-08-04",46.2285,46.7911,46.041,46.6869,1437900.0],["2010-08-05",46.6036,46.9022,46.291,46.7772,1204300.0],["2010-08-06",46.2493,46.9439,46.0548,46.4577,1757300.0],["2010-08-09",46.7911,47.2286,46.6938,47.0689,1148000.0],["2010-08-10",46.5341,46.8536,45.6451,45.9785,2405600.0],["2010-08-11",45.4506,45.5201,44.5963,45.1311,2375900.0],["2010-08-12",44.6727,45.277,44.4991,45.0686,1492500.0],["2010-08-13",44.8255,45.1311,44.6588,44.8672,1390700.0],["2010-08-16",44.6658,45.27,44.3254,45.0478,1129600.0],["2010-08-17",45.4714,46.4021,45.2075,46.041,1771300.0],["2010-08-18",45.5339,46.1868,45.277,45.8257,1196900.0],["2010-08-19",45.5965,45.6312,44.6172,45.277,2001000.0],["2010-08-20",45.2075,46.0896,44.8811,45.9507,1917400.0],["2010-08-23",46.284,46.7424,45.7215,45.7423,1398700.0],["2010-08-24",45.4367,45.6173,44.888,45.2422,1932200.0],["2010-08-25",45.0339,45.4367,44.9228,45.2284,1914800.0],["2010-08-26",45.4645,45.8743,45.0686,45.0825,1615700.0],["2010-08-27",45.3325,46.1174,44.8741,45.784,1415200.0],["2010-08-30",45.5687,45.8187,45.0547,45.0756,1082800.0],["2010-08-31",44.8047,45.4645,44.7213,45.1381,2367200.0],["2010-09-01",45.8074,46.5534,45.4658,46.2745,2064900.0],["2010-09-02",46.4558,46.9299,46.4349,46.8741,973900.0],["2010-09-03",47.3692,47.5574,46.9299,47.1042,1323700.0],["2010-09-07",47.0275,47.1879,46.5674,46.7556,1132700.0],["2010-09-08",46.916,47.7038,46.8463,47.1809,1276700.0],["2010-09-09",47.4947,47.648,47.0415,47.1949,1121600.0],["2010-09-10",47.3552,47.4459,46.9369,47.0624,1065200.0],["2010-09-13",47.4528,47.6829,47.0554,47.411,1550100.0],["2010-09-14",47.2088,47.6969,46.9857,47.411,2079600.0],["2010-09-15",47.3064,47.6759,47.0206,47.5574,864200.0],["2010-09-16",47.3134,47.4807,47.0694,47.2994,940700.0],["2010-09-17",47.5783,47.8224,47.3134,47.7247,1536800.0],["2010-09-20",47.9618,48.5126,47.8712,47.9618,1153200.0],["2010-09-21",48.0664,48.4499,47.8921,47.9967,1298100.0],["2010-09-22",48.0036,48.3801,47.2228,47.4668,1556300.0],["2010-09-23",47.1321,47.5086,46.5465,46.7905,1262800.0],["2010-09-24",47.2855,48.0455,47.2576,47.8293,1499200.0],["2010-09-27",47.8293,48.157,47.6062,47.8921,1022700.0],["2010-09-28",48.0664,48.7567,47.6969,48.3941,1846000.0],["2010-09-29",48.2058,48.5196,47.8014,48.5056,1467900.0],["2010-09-30",48.6521,49.412,48.4011,48.7497,2352200.0],["2010-10-01",49.0913,49.2098,48.2058,48.5544,1964100.0],["2010-10-04",48.6311,48.7148,47.927,48.4847,1530800.0],["2010-10-05",48.7706,50.437,48.7706,49.426,4105700.0],["2010-10-06",49.5375,50.0744,49.4957,49.5724,1919200.0],["2010-10-07",49.6142,49.7188,49.175,49.5724,1475300.0],["2010-10-08",49.6561,50.1232,49.1889,49.6491,1696800.0],["2010-10-11",49.5306,49.914,49.1889,49.5863,1159900.0],["2010-10-12",49.5724,49.677,48.9519,49.2447,1232900.0],["2010-10-13",49.3144,50.1999,49.2935,49.8513,1427100.0],["2010-10-14",49.405,50.4718,49.405,50.2417,2683900.0],["2010-10-15",50.6322,50.8901,50.3324,50.3672,2495100.0],["2010-10-18",50.2905,50.2905,49.8094,50.0325,1089400.0],["2010-10-19",49.7049,50.3672,49.4748,49.9907,2100300.0],["2010-10-20",50.1302,50.7786,50.0605,50.4509,1216600.0],["2010-10-21",50.6879,50.7019,50.0186,50.4788,1048100.0],["2010-10-22",50.5694,50.5834,50.0953,50.5624,685800.0],["2010-10-25",50.7019,51.1202,50.6322,50.7437,1325800.0],["2010-10-26",50.5067,50.9878,50.0814,50.186,1699100.0],["2010-10-27",48.5126,49.9977,48.2128,49.8443,1570600.0],["2010-10-28",49.5375,49.7328,48.7148,48.931,1899400.0],["2010-10-29",48.8403,49.412,48.7706,49.1401,1205800.0],["2010-11-01",49.2029,49.7746,49.0076,49.1471,973100.0],["2010-11-02",49.5305,49.7467,49.2795,49.5654,693500.0],["2010-11-03",49.5375,49.67,48.6032,49.1819,1369300.0],["2010-11-04",49.6282,50.4718,49.4469,50.3742,1509400.0],["2010-11-05",50.4091,50.5206,49.7885,50.0535,944500.0],["2010-11-08",49.7606,50.416,49.7258,50.3184,751600.0],["2010-11-09",50.3184,50.423,49.405,49.6351,779000.0],["2010-11-10",49.7606,49.8861,49.0913,49.2865,1153000.0],["2010-11-11",49.0216,50.1232,48.9797,50.0604,1137700.0],["2010-11-12",49.7328,49.9907,49.3074,49.6421,834500.0],["2010-11-15",49.928,50.2557,49.67,49.7815,698100.0],["2010-11-16",49.5445,49.67,48.917,49.3772,1110100.0],["2010-11-17",49.2865,49.677,49.0076,49.5584,1130400.0],["2010-11-18",49.914,50.8413,49.7258,50.3742,1185300.0],["2010-11-19",50.4091,50.7925,50.2487,50.7925,1095100.0],["2010-11-22",50.5067,51.0575,50.2557,50.8134,718200.0],["2010-11-23",50.3881,50.4788,49.9907,50.43,656100.0],["2010-11-24",50.7647,51.9987,50.688,51.7477,1240600.0],["2010-11-26",51.4967,51.8593,51.3852,51.671,323300.0],["2010-11-29",51.5595,51.6432,50.8553,51.2597,1544800.0],["2010-11-30",50.8622,51.7128,50.8065,51.3921,2224300.0],["2010-12-01",51.9639,52.6402,51.7826,52.3334,1414600.0],["2010-12-02",52.3264,52.8633,52.187,52.8563,1385400.0],["2010-12-03",52.7447,53.2816,52.6122,53.2328,751800.0],["2010-12-06",53.2119,53.3234,52.8145,52.9469,1398600.0],["2010-12-07",53.3095,53.5117,53.0236,53.2886,1192200.0],["2010-12-08",53.2955,53.8115,53.1143,53.7906,1110400.0],["2010-12-09",53.9161,54.425,53.7417,54.2159,1288400.0],["2010-12-10",54.5518,54.7337,54.0549,54.6708,1058400.0],["2010-12-13",54.8387,54.9297,54.3838,54.6358,897100.0],["2010-12-14",54.8247,55.0837,54.6008,54.9087,736300.0],["2010-12-15",54.7898,55.4336,54.7338,54.9507,1169100.0],["2010-12-16",55.0491,55.8849,54.8664,55.6321,1195200.0],["2010-12-17",55.2106,55.8287,54.8664,55.4916,2765000.0],["2010-12-20",55.5899,55.6953,54.9647,55.4916,1301700.0],["2010-12-21",55.6882,56.6225,55.5688,56.2151,959900.0],["2010-12-22",56.1167,56.3626,55.8849,56.1308,842100.0],["2010-12-23",55.9692,56.2431,55.8568,55.9903,637700.0],["2010-12-27",55.8428,56.2361,55.7023,56.0254,536900.0],["2010-12-28",56.0254,56.3555,55.6391,55.9762,675200.0],["2010-12-29",56.194,56.9104,55.9271,56.5452,1035400.0],["2010-12-30",56.5452,56.6365,56.0043,56.2502,839700.0],["2010-12-31",56.1378,56.5382,55.9411,56.3274,1182100.0],["2011-01-03",56.8332,57.634,56.8332,57.2547,1718400.0],["2011-01-04",56.4188,56.8051,56.2291,56.5101,1758900.0],["2011-01-05",55.6391,56.5382,55.6039,56.1097,1984100.0],["2011-01-06",56.0465,56.3766,55.625,55.9411,1618600.0],["2011-01-07",56.1308,56.4398,55.604,55.8849,1782400.0],["2011-01-10",55.6602,56.0746,55.2809,55.899,1533300.0],["2011-01-11",55.9903,56.2572,55.4494,55.8498,764600.0],["2011-01-12",56.1308,56.1588,55.8709,56.0184,616500.0],["2011-01-13",55.9271,56.1659,55.5759,55.7585,596800.0],["2011-01-14",55.7163,55.9552,55.3651,55.4073,1479100.0],["2011-01-18",55.5337,55.8357,55.4705,55.7234,924700.0],["2011-01-19",55.4986,55.4986,54.3607,54.5925,1618500.0],["2011-01-20",54.6627,55.1403,54.3817,54.6486,1154200.0],["2011-01-21",54.8243,54.8243,54.2342,54.5222,1008100.0],["2011-01-24",54.6065,54.8734,54.2904,54.6135,731300.0],["2011-01-25",54.3396,54.7049,53.9603,54.6697,1093800.0],["2011-01-26",54.6838,55.049,54.4098,54.8734,903600.0],["2011-01-27",54.6838,54.8875,54.5503,54.6065,1391100.0],["2011-01-28",54.7751,54.8453,53.3141,53.4054,1670600.0],["2011-01-31",53.4616,54.2834,53.2789,54.1499,1224400.0],["2011-02-01",54.3888,55.2387,54.2764,54.9296,1725300.0],["2011-02-02",52.8223,54.9296,51.7687,51.7968,5322600.0],["2011-02-03",51.6985,52.7311,51.6774,52.2885,2037200.0],["2011-02-04",52.2604,52.2604,51.4948,52.0216,1373000.0],["2011-02-07",52.0146,52.2393,51.551,52.0567,1132300.0],["2011-02-08",51.9935,52.0356,51.284,51.6774,1389700.0],["2011-02-09",51.4948,52.0356,51.3332,51.9233,816100.0],["2011-02-10",51.5229,52.5063,51.5229,52.4009,1004800.0],["2011-02-11",52.0567,52.9418,51.9092,52.731,1527000.0],["2011-02-14",52.7381,53.012,51.8881,51.9162,1348800.0],["2011-02-15",51.9373,52.2393,51.6493,52.0146,1098500.0],["2011-02-16",52.0497,53.0401,51.8951,52.6257,929700.0],["2011-02-17",52.429,52.9979,52.3447,52.6889,758800.0],["2011-02-18",52.6889,52.9909,52.5343,52.6748,1359900.0],["2011-02-22",52.2955,52.3306,50.2444,50.3709,2409700.0],["2011-02-23",50.3849,50.6659,49.4015,49.6614,1958800.0],["2011-02-24",49.816,50.7502,49.7598,50.4411,1758200.0],["2011-02-25",50.5606,50.9961,50.1883,50.9609,1191300.0],["2011-02-28",51.0733,51.2068,50.701,50.8485,1197600.0],["2011-03-01",51.0382,51.0382,49.3945,49.7808,1290900.0],["2011-03-02",49.7456,50.6837,49.6962,50.3663,1212400.0],["2011-03-03",50.7471,52.1366,50.733,52.0943,1671800.0],["2011-03-04",51.9391,52.0378,50.8811,51.3748,1087300.0],["2011-03-07",51.6852,51.6852,50.0207,50.9376,1258400.0],["2011-03-08",50.9587,51.9673,50.8388,51.7275,979200.0],["2011-03-09",51.523,52.1013,51.1915,51.9179,987600.0],["2011-03-10",51.4101,51.9391,50.5849,51.2761,1185100.0],["2011-03-11",51.1774,51.664,50.6696,51.3114,606000.0],["2011-03-14",50.9728,51.1421,50.4156,51.0081,815600.0],["2011-03-15",49.7667,50.8741,49.7526,50.6061,1532000.0],["2011-03-16",50.3663,50.8247,49.795,50.1406,1455000.0],["2011-03-17",51.128,51.4666,50.3169,50.6343,829100.0],["2011-03-18",51.2197,51.5089,50.9728,51.2479,1377600.0],["2011-03-21",51.8756,52.1578,51.7205,51.9603,844600.0],["2011-03-22",51.523,52.0026,50.0348,50.465,3206700.0],["2011-03-23",50.3874,50.5073,49.9642,50.3733,1965300.0],["2011-03-24",50.5849,51.001,50.3522,50.9235,1183500.0],["2011-03-25",51.1421,51.4101,50.7048,51.1492,1620700.0],["2011-03-28",51.128,51.3537,51.0151,51.2408,1568600.0],["2011-03-29",51.2056,51.6922,50.867,51.5582,942200.0],["2011-03-30",51.7839,52.0449,51.5018,51.5653,920700.0],["2011-03-31",51.5371,52.3341,51.3607,52.2847,1121200.0],["2011-04-01",52.5809,53.1593,52.5598,52.8278,1280700.0],["2011-04-04",53.0958,53.4696,52.8137,53.3497,880500.0],["2011-04-05",53.2157,53.5472,52.7643,53.2016,1118400.0],["2011-04-06",53.5543,53.6389,52.9547,53.3356,814100.0],["2011-04-07",53.1522,53.3356,52.3905,52.7361,1120700.0],["2011-04-08",52.8983,52.9477,52.0096,52.3905,950800.0],["2011-04-11",52.4963,52.6091,51.6993,52.1295,942500.0],["2011-04-12",51.8686,52.5527,51.8051,52.3623,940300.0],["2011-04-13",52.6515,52.722,52.1225,52.454,738600.0],["2011-04-14",52.1507,53.3215,52.052,53.1734,1307200.0],["2011-04-15",53.7094,54.2314,53.4978,54.055,1588900.0],["2011-04-18",53.6177,53.646,52.8419,53.519,889100.0],["2011-04-19",53.6319,53.7306,53.2721,53.6883,751200.0],["2011-04-20",54.1679,54.9508,53.9351,54.3865,1037900.0],["2011-04-21",54.45,55.1906,54.443,55.0425,1089700.0],["2011-04-25",55.0143,55.508,54.7251,55.374,802500.0],["2011-04-26",55.5926,56.2203,55.4657,55.8888,1391100.0],["2011-04-27",55.7689,56.6435,55.4939,56.4884,1643700.0],["2011-04-28",56.4602,57.229,56.3896,57.095,1300000.0],["2011-04-29",57.1302,57.504,56.4954,56.5518,1741700.0],["2011-05-02",56.968,57.1161,56.171,56.5307,941400.0],["2011-05-03",56.5659,56.8481,55.7619,55.9946,1000000.0],["2011-05-04",55.8606,56.2415,55.4445,55.6138,1152100.0],["2011-05-05",55.4163,56.4954,55.2047,55.9029,1091800.0],["2011-05-06",56.5518,56.6788,56.0158,56.0934,817400.0],["2011-05-09",56.037,56.7282,55.903,56.6435,931500.0],["2011-05-10",56.841,57.2219,56.6365,57.095,754000.0],["2011-05-11",57.0314,57.1584,56.5377,56.7282,1003200.0],["2011-05-12",56.5801,57.0033,56.0864,56.9045,881000.0],["2011-05-13",57.0315,57.0879,56.0299,56.2627,807600.0],["2011-05-16",56.6365,56.6365,55.7266,56.2838,958300.0],["2011-05-17",56.0581,56.1639,55.4868,55.8747,1024100.0],["2011-05-18",55.9241,56.7493,55.4374,56.5941,818700.0],["2011-05-19",56.7775,57.2783,56.5095,56.9891,893000.0],["2011-05-20",56.9397,57.1302,56.5871,56.8269,773300.0],["2011-05-23",56.1146,56.5377,55.7901,56.4108,802600.0],["2011-05-24",56.4672,56.5518,55.8747,56.1216,878900.0],["2011-05-25",56.0793,56.3614,55.7901,56.1569,1005200.0],["2011-05-26",56.0934,56.5801,55.7266,56.4178,1018000.0],["2011-05-27",56.3967,56.7211,56.1639,56.3685,591700.0],["2011-05-31",56.841,57.0597,56.2203,56.5801,934100.0],["2011-06-01",56.5942,56.9977,55.3696,55.3696,837600.0],["2011-06-02",55.4829,56.0704,55.3484,55.8226,753400.0],["2011-06-03",55.3483,55.3908,54.7466,55.044,748000.0],["2011-06-06",54.7821,55.0652,54.4352,54.4847,645600.0],["2011-06-07",54.6051,54.8458,54.3149,54.3856,657000.0],["2011-06-08",54.3786,54.4918,53.8264,54.0105,529600.0],["2011-06-09",54.053,54.3078,53.8477,54.0954,602900.0],["2011-06-10",54.0176,54.0671,53.6212,53.6778,640000.0],["2011-06-13",53.6424,54.0742,53.5645,53.876,769800.0],["2011-06-14",54.3149,54.8882,54.145,54.775,893200.0],["2011-06-15",54.237,54.506,53.8972,54.1096,951600.0],["2011-06-16",54.1096,54.506,53.8406,53.9609,987500.0],["2011-06-17",54.6901,54.8387,54.2299,54.4211,1562300.0],["2011-06-20",54.3644,55.0935,54.2583,54.7184,544200.0],["2011-06-21",54.9803,55.3554,54.683,55.1856,612000.0],["2011-06-22",55.0723,55.4828,54.867,54.9307,676900.0],["2011-06-23",54.3149,54.9166,53.9185,54.7962,969000.0],["2011-06-24",54.7396,55.0086,53.8406,53.8618,989300.0],["2011-06-27",53.7627,54.4989,53.6919,54.4706,793800.0],["2011-06-28",54.5343,55.3696,54.3856,55.1997,522100.0],["2011-06-29",55.4121,55.6244,55.051,55.2776,656500.0],["2011-06-30",55.3484,56.4102,55.2209,55.8085,806600.0],["2011-07-01",55.9925,57.3304,55.8085,57.0685,978600.0],["2011-07-05",57.1959,57.295,56.7004,56.9623,833000.0],["2011-07-06",56.9835,57.656,56.8915,57.4507,864500.0],["2011-07-07",57.8117,58.4771,57.5781,58.1161,844700.0],["2011-07-08",57.387,57.925,57.3446,57.6772,827200.0],["2011-07-11",56.9906,57.2879,56.5234,56.9481,939200.0],["2011-07-12",56.9623,57.0685,56.2261,56.2828,791000.0],["2011-07-13",56.6225,56.9835,56.1766,56.3465,626800.0],["2011-07-14",56.3606,56.6438,55.5607,55.8651,692500.0],["2011-07-15",55.9642,56.035,55.0581,55.6102,997600.0],["2011-07-18",55.4333,55.5253,54.9732,55.2634,866400.0],["2011-07-19",55.6669,56.2403,55.5961,56.1341,599200.0],["2011-07-20",55.9288,56.0421,55.3979,55.7023,599600.0],["2011-07-21",55.9359,56.8632,55.9359,56.4809,789500.0],["2011-07-22",56.4243,57.3162,56.396,56.934,870300.0],["2011-07-25",56.6721,57.6631,56.4597,57.4861,1004900.0],["2011-07-26",57.2879,57.2879,56.5305,56.8066,1170200.0],["2011-07-27",54.3786,54.506,51.8798,52.2974,3916300.0],["2011-07-28",52.1063,52.5947,51.3277,51.4692,2292600.0],["2011-07-29",51.1224,51.8656,50.6339,51.1861,1239600.0],["2011-08-01",51.802,51.802,50.2376,50.7472,1096900.0],["2011-08-02",50.4499,50.7826,49.6571,49.8411,1673100.0],["2011-08-03",50.0181,51.0657,49.7066,50.6198,1461200.0],["2011-08-04",49.8978,50.2942,48.3617,48.3758,1642000.0],["2011-08-05",48.928,49.2111,47.1017,48.2272,2282300.0],["2011-08-08",48.2484,48.2767,45.4099,45.4877,2735800.0],["2011-08-09",47.7034,47.944,44.702,46.0116,6686900.0],["2011-08-10",45.4311,46.0399,44.1003,44.5604,4139900.0],["2011-08-11",44.7869,47.5193,44.7303,46.7761,1779400.0],["2011-08-12",47.0238,48.7581,46.8115,48.4183,2155900.0],["2011-08-15",48.4891,48.7085,47.7034,48.482,1013300.0],["2011-08-16",48.0856,48.2768,47.2433,47.7671,1203300.0],["2011-08-17",47.8591,48.1706,47.0521,47.5689,1051200.0],["2011-08-18",46.408,46.7548,45.0135,45.4736,1891900.0],["2011-08-19",44.8719,45.877,44.6878,45.0701,1687000.0],["2011-08-22",46.0045,46.3442,45.332,45.6788,1022300.0],["2011-08-23",45.7355,47.222,45.3745,47.0804,1236200.0],["2011-08-24",46.9318,47.8449,46.769,47.76,974000.0],["2011-08-25",47.937,48.2838,46.769,46.9389,1353800.0],["2011-08-26",46.7831,48.213,45.7143,48.1281,1391400.0],["2011-08-29",48.7652,49.9048,48.6944,49.8836,1291600.0],["2011-08-30",49.7703,50.8321,49.6712,50.457,1343700.0],["2011-08-31",50.8905,51.3099,49.7036,50.1087,1006600.0],["2011-09-01",50.1371,50.7271,49.1563,49.2913,1226800.0],["2011-09-02",48.41,48.5806,47.2728,47.6139,1256800.0],["2011-09-06",46.3772,46.5833,45.8015,46.4838,2083400.0],["2011-09-07",47.1022,48.3389,47.0382,48.3318,960200.0],["2011-09-08",47.9978,48.5451,47.55,47.685,1139500.0],["2011-09-09",47.223,47.749,46.8676,47.3012,1437900.0],["2011-09-12",46.5691,47.5428,46.1569,47.4433,1330600.0],["2011-09-13",47.5855,48.6587,47.486,48.282,1215600.0],["2011-09-14",48.5735,49.7533,47.5286,49.1065,1293600.0],["2011-09-15",49.7889,49.8884,49.0354,49.7391,1076100.0],["2011-09-16",49.9807,50.2579,49.2487,49.9807,1727600.0],["2011-09-19",49.4193,50.0518,48.9573,49.7818,872500.0],["2011-09-20",50.0447,50.1442,49.1065,49.1421,1133800.0],["2011-09-21",49.1492,49.1492,47.2372,47.2372,1118200.0],["2011-09-22",46.2706,46.96,45.7091,46.3346,1924000.0],["2011-09-23",45.9792,47.1022,45.766,46.9245,1306100.0],["2011-09-26",47.1519,48.4882,46.9103,48.4384,1131200.0],["2011-09-27",49.3766,49.9097,48.7512,49.0852,1025700.0],["2011-09-28",48.9857,49.4761,47.9835,47.9977,692000.0],["2011-09-29",48.872,49.3837,47.5571,48.5948,802700.0],["2011-09-30",48.1683,48.9431,47.5571,48.6659,2187600.0],["2011-10-03",48.1967,49.4335,47.0382,47.1022,1709100.0],["2011-10-04",46.6331,48.3105,46.1284,48.2536,1448400.0],["2011-10-05",48.4882,50.4428,48.1825,50.1727,1430600.0],["2011-10-06",50.1087,51.2815,49.8884,50.8408,1122600.0],["2011-10-07",50.8976,51.0611,50.0518,50.3717,1253200.0],["2011-10-10",51.1748,51.9425,51.1109,51.9425,821900.0],["2011-10-11",51.6653,52.4116,51.6653,52.1344,677500.0],["2011-10-12",51.4023,52.1344,51.381,51.4805,1387900.0],["2011-10-13",51.3241,51.5089,50.8195,51.1535,837000.0],["2011-10-14",51.8003,52.3263,51.2815,52.241,658800.0],["2011-10-17",51.9709,52.1841,51.1393,51.3952,647100.0],["2011-10-18",51.3952,53.0086,50.9972,52.5608,697800.0],["2011-10-19",52.4542,52.8949,51.8927,52.1983,1053900.0],["2011-10-20",52.2339,52.5537,51.2815,52.3405,1014800.0],["2011-10-21",52.8309,53.3071,52.5893,53.3071,912800.0],["2011-10-24",53.4493,54.5581,53.3782,54.2666,1064300.0],["2011-10-25",53.8331,53.9966,53.101,53.2218,1375600.0],["2011-10-26",49.5401,50.7981,47.621,48.8649,4486500.0],["2011-10-27",49.7533,50.3361,49.4264,49.9381,1980400.0],["2011-10-28",49.7178,50.6773,49.7178,50.0376,1348700.0],["2011-10-31",49.6112,50.0163,49.3198,49.3482,1239100.0],["2011-11-01",48.4811,48.8578,47.3652,47.6068,1502500.0],["2011-11-02",48.2465,49.007,47.7134,48.4526,1118100.0],["2011-11-03",48.6232,49.1349,48.0901,49.007,1199200.0],["2011-11-04",48.6659,48.9786,47.8485,48.8435,1117000.0],["2011-11-07",48.6303,49.0923,48.0262,48.9359,1251600.0],["2011-11-08",49.2274,50.1513,48.9786,50.1229,911400.0],["2011-11-09",48.9928,49.0781,47.3936,47.7348,1401800.0],["2011-11-10",48.41,48.6303,47.7276,48.1114,1095300.0],["2011-11-11",48.7511,49.0426,48.545,48.872,865900.0],["2011-11-14",48.6516,49.0781,48.2749,48.5237,426000.0],["2011-11-15",48.41,48.9928,48.2465,48.7369,526600.0],["2011-11-16",48.2678,48.5521,47.5144,47.5713,821600.0],["2011-11-17",47.4505,47.8058,46.4696,46.6615,1494000.0],["2011-11-18",46.6544,47.3581,46.5833,46.9174,1258500.0],["2011-11-21",46.498,46.9458,46.0147,46.6757,1204800.0],["2011-11-22",46.4909,46.8534,45.9507,46.0076,1175800.0],["2011-11-23",45.638,45.8512,45.0836,45.304,1001400.0],["2011-11-25",45.0552,45.6664,44.9272,45.2258,600000.0],["2011-11-28",46.3772,47.2941,46.3772,46.8179,900000.0],["2011-11-29",46.8534,47.621,46.5833,46.626,888400.0],["2011-11-30",47.7987,48.7156,47.7063,48.6943,1757800.0],["2011-12-01",48.5308,48.6161,48.0404,48.083,822900.0],["2011-12-02",48.3034,48.9644,48.2039,48.3176,685900.0],["2011-12-05",48.9928,49.3979,48.9146,49.3979,1032300.0],["2011-12-06",49.9097,49.9097,48.6161,48.7156,1352200.0],["2011-12-07",48.4668,49.1989,48.1968,48.9075,906900.0],["2011-12-08",48.6943,48.6943,47.6708,47.7987,776400.0],["2011-12-09",48.1612,48.872,47.9764,48.6445,626600.0],["2011-12-12",48.282,48.3886,47.5642,48.0901,632600.0],["2011-12-13",48.4669,48.7085,47.1093,47.4078,733600.0],["2011-12-14",47.3154,47.6352,47.0666,47.1306,732400.0],["2011-12-15",47.7205,47.8627,47.1875,47.4007,570500.0],["2011-12-16",47.8007,48.7579,47.4221,47.565,1260600.0],["2011-12-19",47.9221,48.2079,46.6364,46.7435,623100.0],["2011-12-20",47.4436,48.8007,47.3507,48.7364,909500.0],["2011-12-21",48.8721,49.0364,48.2793,48.9221,686000.0],["2011-12-22",49.1293,49.9079,49.1293,49.5436,877200.0],["2011-12-23",49.7793,50.0793,49.6579,50.015,492200.0],["2011-12-27",49.9293,50.7222,49.7364,50.5222,466200.0],["2011-12-28",50.5865,50.6579,49.5864,49.6793,614100.0],["2011-12-29",49.9079,50.0936,49.565,50.0579,501100.0],["2011-12-30",50.1579,50.3579,49.8222,49.8436,407200.0],["2012-01-03",51.015,51.2579,49.7865,49.8865,1119900.0],["2012-01-04",49.7864,49.7864,49.065,49.0864,864100.0],["2012-01-05",48.365,48.5507,47.5007,48.4364,1698800.0],["2012-01-06",48.4293,48.8293,48.3364,48.5579,724100.0],["2012-01-09",48.6007,48.6793,48.0436,48.2721,782500.0],["2012-01-10",48.8507,49.2436,48.0936,48.1221,1131400.0],["2012-01-11",48.0364,48.3364,47.0864,47.515,1774800.0],["2012-01-12",47.6292,47.8792,47.3507,47.3864,1043000.0],["2012-01-13",47.4078,47.7578,46.6293,47.665,1027200.0],["2012-01-17",47.8578,48.0007,47.1578,47.4793,827700.0],["2012-01-18",47.4936,48.0936,47.3364,48.065,933300.0],["2012-01-19",48.0721,49.2222,48.0579,49.1936,1257500.0],["2012-01-20",49.1936,49.1936,48.115,48.3293,1405400.0],["2012-01-23",48.2579,48.7364,47.7079,48.6079,1278200.0],["2012-01-24",48.4364,48.5579,48.0293,48.3078,1338400.0],["2012-01-25",48.165,48.6864,47.8579,48.6507,1294000.0],["2012-01-26",48.9507,49.9222,48.7864,49.6222,1599300.0],["2012-01-27",49.5222,49.5436,48.7222,48.9436,1456000.0],["2012-01-30",48.765,48.7864,48.3936,48.5221,1187300.0],["2012-01-31",48.7436,49.2436,48.1436,49.1721,1783200.0],["2012-02-01",46.3578,46.5721,45.2649,45.7221,6750500.0],["2012-02-02",46.3364,46.7793,45.7078,45.715,2778700.0],["2012-02-03",46.2721,46.4293,45.9221,46.015,1369500.0],["2012-02-06",45.765,45.915,45.6292,45.7435,1242900.0],["2012-02-07",45.7007,45.9221,45.3435,45.7792,944300.0],["2012-02-08",45.7078,45.8578,45.3078,45.4292,1148500.0],["2012-02-09",45.6007,45.6007,45.3435,45.465,1351200.0],["2012-02-10",45.1864,45.4292,44.8864,45.3578,1179800.0],["2012-02-13",45.5507,46.2578,45.4864,46.2507,1033400.0],["2012-02-14",46.0364,46.7721,45.8007,46.7721,1728100.0],["2012-02-15",46.8221,46.8578,45.4006,45.4221,1847900.0],["2012-02-16",45.6007,47.3293,45.5721,47.2864,1610900.0],["2012-02-17",47.1793,47.365,46.7721,47.2221,1289900.0],["2012-02-21",47.415,47.415,46.8364,47.2293,1048600.0],["2012-02-22",47.2864,47.615,47.1078,47.315,1227600.0],["2012-02-23",47.2578,48.4221,47.2436,48.215,1138400.0],["2012-02-24",48.4293,48.5578,47.8936,48.0078,1106500.0],["2012-02-27",47.7578,48.1936,47.5221,47.8078,1309400.0],["2012-02-28",47.8507,48.0864,47.4721,47.815,1093700.0],["2012-02-29",47.7863,48.0734,47.4345,47.4991,1451600.0],["2012-03-01",47.614,48.3821,47.5422,47.9873,1262200.0],["2012-03-02",47.8939,48.0447,47.4776,47.535,857200.0],["2012-03-05",47.492,47.5709,46.9249,47.1761,893400.0],["2012-03-06",46.8387,46.8746,46.4296,46.5875,1030400.0],["2012-03-07",46.7526,46.8244,46.3219,46.7024,739500.0],["2012-03-08",46.9679,47.3269,46.6952,47.2048,765300.0],["2012-03-09",47.3197,47.6571,46.8818,47.6284,598700.0],["2012-03-12",47.8222,47.8509,46.968,47.334,723000.0],["2012-03-13",47.6284,47.8509,47.1977,47.6642,1270600.0],["2012-03-14",47.6571,47.6571,46.81,46.9105,1093900.0],["2012-03-15",46.889,47.0254,46.5875,46.9105,2096600.0],["2012-03-16",46.7598,47.2766,46.6377,47.1402,1740700.0],["2012-03-19",47.133,47.3843,46.9679,47.1043,813900.0],["2012-03-20",46.9321,46.9895,46.2214,46.3004,1226900.0],["2012-03-21",46.2645,46.7239,45.9055,46.6593,993500.0],["2012-03-22",46.1999,46.4009,45.6687,46.3004,960500.0],["2012-03-23",46.4296,46.487,45.8553,46.2429,606300.0],["2012-03-26",46.7382,46.8674,46.4367,46.7957,839100.0],["2012-03-27",46.7598,46.9249,46.4009,46.9105,746100.0],["2012-03-28",47.0325,47.0972,46.3937,46.7382,719400.0],["2012-03-29",46.53,46.6593,45.9845,46.487,1807400.0],["2012-03-30",46.6665,47.3699,46.5014,47.011,1357000.0],["2012-04-02",46.9536,47.6427,46.8962,47.3125,1045600.0],["2012-04-03",47.1977,47.3987,46.7239,47.1689,628300.0],["2012-04-04",46.7454,47.1187,46.609,47.0326,805900.0],["2012-04-05",46.7167,47.0182,46.6378,46.7454,707400.0],["2012-04-09",46.2932,46.3004,45.5825,45.9414,1025100.0],["2012-04-10",45.6974,45.7261,45.2882,45.4677,1479400.0],["2012-04-11",45.8481,46.3578,45.561,45.9414,1145700.0],["2012-04-12",46.1281,46.566,45.9055,46.3219,1642700.0],["2012-04-13",46.085,46.2142,45.8122,46.0348,914100.0],["2012-04-16",46.085,46.6306,45.8625,46.5229,840600.0],["2012-04-17",46.6521,47.5709,46.609,47.4561,1242000.0],["2012-04-18",47.815,48.0949,47.5422,47.9944,1238400.0],["2012-04-19",47.8293,48.3175,47.3556,47.4776,1362200.0],["2012-04-20",46.9895,47.9155,46.7669,47.7504,1506600.0],["2012-04-23",47.3771,47.3771,46.767,47.0397,935900.0],["2012-04-24",47.2838,47.6212,47.0397,47.2551,1185500.0],["2012-04-25",45.8912,45.9702,43.0701,43.7233,8985000.0],["2012-04-26",43.3429,43.5869,42.1584,42.5174,3176700.0],["2012-04-27",42.8045,43.0486,42.2877,42.3666,2633700.0],["2012-04-30",42.5174,43.0773,42.4312,42.8835,2222100.0],["2012-05-01",42.8691,43.8884,42.5102,43.6444,2219200.0],["2012-05-02",43.7592,44.9795,43.4362,44.7211,4082100.0],["2012-05-03",44.7068,44.7068,43.9818,44.0894,2245700.0],["2012-05-04",43.9889,43.9889,43.2424,43.5152,1401900.0],["2012-05-07",43.508,43.9746,43.2496,43.6874,1063300.0],["2012-05-08",43.4577,44.0966,43.2352,44.0176,1558300.0],["2012-05-09",43.5798,43.7592,43.0701,43.5511,1360800.0],["2012-05-10",43.7521,44.0464,43.2424,43.4434,802000.0],["2012-05-11",43.3788,43.8813,43.2783,43.6516,827200.0],["2012-05-14",43.2496,43.6228,43.1419,43.3931,833700.0],["2012-05-15",43.5726,43.9459,43.2137,43.6228,1041800.0],["2012-05-16",43.9387,44.1181,43.4864,43.5152,1196100.0],["2012-05-17",43.4649,43.7305,42.8117,42.8117,1205000.0],["2012-05-18",43.0629,43.185,42.1728,42.2661,1521100.0],["2012-05-21",42.3595,42.984,42.1728,42.9122,1539000.0],["2012-05-22",43.0916,43.3357,42.6825,42.9624,1045900.0],["2012-05-23",42.6466,43.4505,42.4025,43.2998,1500000.0],["2012-05-24",43.3213,43.4434,42.6178,42.9409,1239200.0],["2012-05-25",43.027,43.1132,42.5676,42.8476,1308800.0],["2012-05-29",43.1921,43.9028,43.0486,43.6228,1181900.0],["2012-05-30",43.3413,43.3558,42.6412,42.6412,1384400.0],["2012-05-31",42.2082,42.4608,41.3565,42.0494,2165800.0],["2012-06-01",41.2916,41.97,41.0101,41.0606,2531700.0],["2012-06-04",40.6925,41.2122,40.3388,40.9162,2952800.0],["2012-06-05",40.707,41.1544,40.3316,40.8657,1644100.0],["2012-06-06",41.1616,41.97,41.0462,41.8906,1300300.0],["2012-06-07",42.3526,42.7712,41.4937,41.5514,1206900.0],["2012-06-08",41.2844,41.9051,41.2122,41.804,1126300.0],["2012-06-11",42.1144,42.2732,41.3998,41.4648,656000.0],["2012-06-12",41.5658,41.8401,41.241,41.804,847400.0],["2012-06-13",41.7246,42.2082,41.2916,41.3493,1075100.0],["2012-06-14",41.5514,42.035,41.2627,41.8762,1140500.0],["2012-06-15",42.0205,42.3165,41.8184,42.2659,1195000.0],["2012-06-18",42.0205,42.7928,41.9411,42.5907,910100.0],["2012-06-19",42.5835,43.2981,42.5474,43.1681,1021700.0],["2012-06-20",43.2547,43.2547,42.3742,42.8073,800100.0],["2012-06-21",42.9299,43.0454,41.7246,41.739,1037400.0],["2012-06-22",41.5514,41.638,40.9307,41.4071,1231800.0],["2012-06-25",40.9956,41.1761,40.4255,40.6636,1023000.0],["2012-06-26",40.808,40.8874,39.9491,40.6059,1365500.0],["2012-06-27",40.7647,41.1183,40.5987,41.0245,956300.0],["2012-06-28",40.7069,41.0606,40.4327,40.8946,1032600.0],["2012-06-29",41.5297,42.3092,41.4503,42.2443,979000.0],["2012-07-02",42.4247,44.2075,41.869,43.9188,2851200.0],["2012-07-03",44.3951,44.7199,43.5579,44.6477,1644300.0],["2012-07-05",44.7271,44.7271,44.1642,44.3446,1183500.0],["2012-07-06",44.1497,44.4456,43.3702,43.6733,938900.0],["2012-07-09",43.6373,44.1064,43.4424,43.4785,948200.0],["2012-07-10",43.8466,43.9837,43.096,43.2403,1027700.0],["2012-07-11",43.197,43.4641,42.5763,43.0166,891100.0],["2012-07-12",42.7134,42.8939,42.2226,42.5474,883200.0],["2012-07-13",42.6629,43.6517,42.6629,43.5218,1565300.0],["2012-07-16",43.4279,43.5073,42.4752,42.5258,1059000.0],["2012-07-17",41.8257,41.8545,41.0173,41.8257,1556100.0],["2012-07-18",41.7607,42.9083,41.7463,42.7567,1334500.0],["2012-07-19",42.865,43.1681,42.6196,42.966,856200.0],["2012-07-20",42.9372,42.9372,41.039,41.1111,2106800.0],["2012-07-23",40.3966,40.9163,40.0574,40.8369,1350800.0],["2012-07-24",40.6276,40.8369,40.1368,40.5987,1415300.0],["2012-07-25",38.9819,39.1119,36.6723,37.6972,6557600.0],["2012-07-26",38.188,38.6572,37.3941,37.7045,2146600.0],["2012-07-27",38.0581,38.7293,38.0581,38.5056,1735200.0],["2012-07-30",38.3973,38.7293,38.3035,38.4334,1171300.0],["2012-07-31",38.2241,38.5633,38.1086,38.1447,1016900.0],["2012-08-01",38.2385,38.3901,37.4735,38.1447,1288900.0],["2012-08-02",38.0581,38.4334,37.5096,38.354,1429200.0],["2012-08-03",39.0253,39.1696,38.6427,38.686,1459700.0],["2012-08-06",38.9819,39.0036,38.6427,38.7077,1050900.0],["2012-08-07",38.9747,39.0541,38.7293,38.7871,1084700.0],["2012-08-08",38.6139,38.9964,38.419,38.9026,1360000.0],["2012-08-09",38.9098,38.9892,38.7293,38.8304,992600.0],["2012-08-10",38.8015,39.2201,38.686,39.1407,688000.0],["2012-08-13",39.0253,39.5449,38.9964,39.415,1029500.0],["2012-08-14",39.6243,40.0646,39.3861,39.8553,1327800.0],["2012-08-15",39.7326,40.3749,39.7109,40.3461,773000.0],["2012-08-16",40.5121,41.2844,40.2739,40.9018,1620900.0],["2012-08-17",41.0823,41.1977,40.6925,41.1689,1344300.0],["2012-08-20",41.1472,41.5731,40.9596,41.4576,1089300.0],["2012-08-21",41.4287,41.7391,41.3132,41.4359,1740200.0],["2012-08-22",41.371,41.4792,40.9668,41.3276,918600.0],["2012-08-23",41.3204,41.3204,40.8802,41.0029,796900.0],["2012-08-24",40.9884,41.3854,40.8802,41.2555,785600.0],["2012-08-27",41.2699,41.4431,40.6276,40.8008,624100.0],["2012-08-28",40.743,40.8008,40.4182,40.4904,1153200.0],["2012-08-29",40.6276,41.1833,40.5409,41.14,1000600.0],["2012-08-30",40.8802,40.9235,40.5842,40.5915,1014400.0],["2012-08-31",40.974,41.1472,40.743,40.8585,889600.0],["2012-09-04",40.9091,41.1472,40.5265,40.873,1052700.0],["2012-09-05",40.931,41.1633,40.3357,40.9238,1329500.0],["2012-09-06",41.2142,41.8167,41.0835,41.4247,1151500.0],["2012-09-07",41.5917,41.7441,41.2287,41.7078,1830800.0],["2012-09-10",41.7006,41.7514,41.5118,41.628,1061800.0],["2012-09-11",41.6425,41.8385,41.4973,41.7223,1282300.0],["2012-09-12",41.7224,41.9764,41.5844,41.7151,857000.0],["2012-09-13",41.6497,41.8312,41.3521,41.5554,1147900.0],["2012-09-14",41.2142,41.7369,41.1053,41.5772,1629900.0],["2012-09-17",41.432,41.7151,41.1706,41.1924,918700.0],["2012-09-18",41.0472,41.2868,40.5898,41.0327,921100.0],["2012-09-19",41.1633,41.7296,40.8512,41.6715,960800.0],["2012-09-20",41.5409,42.1071,41.2359,41.7804,2281900.0],["2012-09-21",41.7441,41.9837,41.5263,41.8312,2149100.0],["2012-09-24",41.4828,42.5209,41.3957,42.5209,1298100.0],["2012-09-25",42.9347,44.2415,42.8258,42.8621,3298000.0],["2012-09-26",43.3195,43.4865,42.7024,42.8767,1757800.0],["2012-09-27",42.9565,43.1235,42.6298,43.0291,891000.0],["2012-09-28",42.9493,42.9493,42.187,42.5282,1490000.0],["2012-10-01",42.7605,43.7914,42.6153,42.9057,1738600.0],["2012-10-02",42.9565,43.0727,42.2523,42.5427,1197000.0],["2012-10-03",42.7242,43.4792,42.7242,43.4647,1409200.0],["2012-10-04",43.4575,43.7696,43.0799,43.4865,958900.0],["2012-10-05",43.668,44.2996,43.6027,43.7842,998700.0],["2012-10-08",43.9802,44.1689,43.5155,43.5518,975700.0],["2012-10-09",43.3921,43.8785,42.913,43.1017,1141800.0],["2012-10-10",43.1961,43.5228,42.7097,42.8331,1152700.0],["2012-10-11",43.1888,43.305,42.7315,42.7605,726400.0],["2012-10-12",43.2034,44.2197,43.1888,43.5155,1574700.0],["2012-10-15",43.6607,43.9439,43.3558,43.8204,768800.0],["2012-10-16",44.2197,44.6481,43.8568,44.2125,1031000.0],["2012-10-17",45.737,45.8532,44.5247,44.786,1654000.0],["2012-10-18",44.6336,44.7787,44.2851,44.5755,935700.0],["2012-10-19",44.6553,44.7061,43.8277,44.0818,1490200.0],["2012-10-22",44.1036,44.198,43.2905,43.4502,1581900.0],["2012-10-23",44.198,44.4956,43.2614,44.2706,1869600.0],["2012-10-24",42.8258,43.4139,41.4973,41.7804,4023000.0],["2012-10-25",41.7804,43.0945,41.7804,42.9057,1837000.0],["2012-10-26",42.8404,43.2832,42.6879,43.1308,1539100.0],["2012-10-31",43.305,44.3867,42.0854,43.7842,1512100.0],["2012-11-01",43.864,44.9094,43.5373,44.6989,1522400.0],["2012-11-02",45.0474,45.0474,44.5537,44.6336,996900.0],["2012-11-05",44.7061,45.12,44.394,45.0328,809600.0],["2012-11-06",45.1272,46.0928,45.0909,45.679,1318300.0],["2012-11-07",45.0474,45.4176,44.9022,45.1708,1395700.0],["2012-11-08",44.9893,45.3595,44.3722,44.6481,918600.0],["2012-11-09",44.6408,45.149,44.3286,44.6336,1199700.0],["2012-11-12",44.6336,44.8368,44.3867,44.561,624700.0],["2012-11-13",44.4956,45.316,44.4593,44.5682,1224500.0],["2012-11-14",44.6698,44.6916,43.3268,43.4647,1457300.0],["2012-11-15",43.4937,43.5954,43.0799,43.2179,1007100.0],["2012-11-16",43.1888,43.4066,42.5645,42.9493,1065200.0],["2012-11-19",43.4938,43.6898,43.0364,43.4212,1080700.0],["2012-11-20",43.2542,43.639,43.2106,43.6099,628500.0],["2012-11-21",43.6244,43.8567,43.5373,43.7188,508700.0],["2012-11-23",43.6607,44.2778,43.5301,44.2706,387000.0],["2012-11-26",44.1326,44.6336,44.1036,44.6336,702000.0],["2012-11-27",44.5247,44.8441,44.0891,44.1617,957000.0],["2012-11-28",43.9656,44.9457,43.8567,44.815,1114200.0],["2012-11-29",44.9965,45.4249,44.7642,44.9893,1228300.0],["2012-11-30",45.1708,45.2797,44.619,44.8223,1357400.0],["2012-12-03",45.0328,45.1127,44.0528,44.2851,780600.0],["2012-12-04",44.2706,44.6626,44.1036,44.2996,797600.0],["2012-12-05",44.3432,45.0837,44.3286,44.9457,870000.0],["2012-12-06",44.7497,44.9748,43.864,44.0237,969300.0],["2012-12-07",44.1254,44.2633,43.6607,43.9947,783400.0],["2012-12-10",44.1108,45.0474,44.0818,44.9675,1139600.0],["2012-12-11",45.3523,45.5991,44.982,45.1998,1429100.0],["2012-12-12",45.4249,45.483,44.8005,44.9457,877300.0],["2012-12-13",44.9968,45.5517,44.734,45.0041,605400.0],["2012-12-14",45.0698,45.2378,44.8289,44.9165,886800.0],["2012-12-17",45.1064,45.4057,44.9822,45.4057,814600.0],["2012-12-18",45.5882,46.6761,45.4714,46.3987,1473300.0],["2012-12-19",46.5228,46.8294,46.2818,46.4571,987400.0],["2012-12-20",46.3841,46.698,46.238,46.552,1039500.0],["2012-12-21",46.0044,46.7126,45.8584,46.4351,2277800.0],["2012-12-24",46.1796,46.5812,46.1285,46.2307,358400.0],["2012-12-26",46.3914,46.6396,45.9898,45.9898,524500.0],["2012-12-27",45.9606,46.0847,45.5079,45.8511,786700.0],["2012-12-28",45.5152,45.8876,45.3765,45.3765,651200.0],["2012-12-31",45.3984,46.1796,45.3108,46.1577,727500.0],["2013-01-02",46.8075,47.3697,45.0114,46.1139,3084300.0],["2013-01-03",45.6612,46.1139,45.2159,45.5152,2893100.0],["2013-01-04",45.3765,46.3913,45.3181,46.0263,1273600.0],["2013-01-07",45.6393,46.3256,45.632,46.1066,1077500.0],["2013-01-08",45.8584,46.2161,45.1282,46.1504,1734200.0],["2013-01-09",46.1358,46.917,46.0044,46.8805,1788100.0],["2013-01-10",47.158,47.3624,46.7564,47.0047,1330400.0],["2013-01-11",47.0192,47.1945,46.9316,47.1214,866400.0],["2013-01-14",47.136,47.45,46.917,47.3113,1167000.0],["2013-01-15",47.4792,47.8443,47.0996,47.7129,999600.0],["2013-01-16",47.6544,47.7202,46.7637,47.2602,1596200.0],["2013-01-17",47.3624,47.4135,46.9024,47.3697,871700.0],["2013-01-18",47.3113,47.8662,47.1872,47.8297,1172400.0],["2013-01-22",47.7129,48.3992,47.6398,48.2385,912000.0],["2013-01-23",48.2239,48.5452,47.9319,48.0049,774000.0],["2013-01-24",48.443,49.5381,48.275,49.0709,1637400.0],["2013-01-25",49.122,49.2753,48.6109,49.0563,733300.0],["2013-01-28",49.3045,49.5235,48.8445,49.2899,1658000.0],["2013-01-29",49.268,49.5966,48.9906,49.5892,921700.0],["2013-01-30",49.414,49.5308,48.7569,49.0198,1034200.0],["2013-01-31",48.7569,48.9759,47.4573,48.2969,2546200.0],["2013-02-01",48.735,48.9979,48.1801,48.8372,1352400.0],["2013-02-04",47.8297,48.8664,47.8297,48.2093,1390800.0],["2013-02-05",48.2531,49.195,47.523,48.9248,2064200.0],["2013-02-06",44.9457,45.2451,43.8141,44.1718,6424400.0],["2013-02-07",43.8579,44.1718,42.8941,43.7556,4152700.0],["2013-02-08",43.3395,43.7922,43.1716,43.6023,2604200.0],["2013-02-11",43.5877,43.7337,43.2154,43.3249,1939400.0],["2013-02-12",43.4709,43.4855,43.0328,43.1716,1538000.0],["2013-02-13",43.2738,43.3322,42.6751,42.9379,2011400.0],["2013-02-14",42.8138,42.916,42.2954,42.4049,1947200.0],["2013-02-15",42.2005,42.5729,42.0472,42.1859,2304000.0],["2013-02-19",42.31,42.7189,41.9304,42.6167,1932200.0],["2013-02-20",42.6386,43.0036,42.4926,42.6897,1875200.0],["2013-02-21",42.5291,42.5729,41.9523,41.9961,1777800.0],["2013-02-22",42.2224,42.4999,42.1348,42.3246,986800.0],["2013-02-25",42.4852,42.602,41.4193,41.4485,1302500.0],["2013-02-26",41.558,41.7916,40.7476,40.8717,2095200.0],["2013-02-27",41.1288,42.297,41.1288,42.0178,2017800.0],["2013-02-28",42.0178,42.2897,41.8048,41.8929,1993400.0],["2013-03-01",41.6872,42.1721,41.5917,41.9223,1566200.0],["2013-03-04",41.9223,42.0693,41.3419,41.9223,1839400.0],["2013-03-05",42.0031,42.4881,41.9297,42.275,3039100.0],["2013-03-06",42.3191,42.444,41.9885,42.0472,1390100.0],["2013-03-07",42.1501,42.4807,41.724,41.8268,1503300.0],["2013-03-08",41.9958,42.275,41.8489,41.8782,1882200.0],["2013-03-11",41.8709,42.2603,41.8415,41.8782,1552200.0],["2013-03-12",41.915,42.4734,41.915,42.1354,1944200.0],["2013-03-13",42.1133,43.4652,41.9738,43.3991,2100600.0],["2013-03-14",43.3991,43.5974,42.9215,43.4946,1222100.0],["2013-03-15",43.3109,43.6415,42.9289,43.5975,2334500.0],["2013-03-18",43.2081,43.9207,43.0611,43.4873,1273300.0],["2013-03-19",43.4946,43.7591,43.0905,43.3771,1352100.0],["2013-03-20",43.3623,43.5607,43.0611,43.1199,1396100.0],["2013-03-21",42.9583,43.1566,42.1795,42.2015,1277900.0],["2013-03-22",42.3558,42.7893,42.2383,42.6864,1487800.0],["2013-03-25",42.7966,43.1566,42.3558,43.0317,1700200.0],["2013-03-26",42.9876,43.4579,42.9509,43.355,1171300.0],["2013-03-27",43.0685,43.4726,42.9877,43.4579,1241100.0],["2013-03-28",43.377,43.7003,43.2742,43.6856,1488400.0],["2013-04-01",43.715,43.8546,42.9583,43.0538,1254500.0],["2013-04-02",43.3476,43.3476,42.9436,43.0832,1383600.0],["2013-04-03",43.0464,43.2815,42.6644,42.7158,1446300.0],["2013-04-04",42.9215,43.0317,42.6717,42.9803,1244900.0],["2013-04-05",42.5689,43.3844,42.297,43.333,1206800.0],["2013-04-08",43.4211,43.9501,43.0538,43.9428,1131100.0],["2013-04-09",43.9868,44.413,43.6489,44.2734,1368500.0],["2013-04-10",44.3983,44.8905,44.244,44.5893,1500400.0],["2013-04-11",44.6848,44.8979,44.3248,44.5159,848900.0],["2013-04-12",43.6048,44.053,42.4219,43.3477,2464700.0],["2013-04-15",43.3109,43.3109,42.0693,42.2529,1367500.0],["2013-04-16",41.724,42.0325,41.239,42.0031,1607300.0],["2013-04-17",41.6064,41.7607,41.1582,41.5697,1235400.0],["2013-04-18",41.746,41.7533,41.0994,41.3272,1130000.0],["2013-04-19",41.6505,41.7093,40.9084,41.386,1306900.0],["2013-04-22",41.5476,41.9958,41.1582,41.8856,833900.0],["2013-04-23",41.9884,42.3999,41.9811,42.1795,1199600.0],["2013-04-24",42.3778,42.6276,42.2309,42.3558,1296500.0],["2013-04-25",42.5689,43.0244,42.4954,42.7599,925900.0],["2013-04-26",42.6717,43.1713,42.6203,42.9362,1093700.0],["2013-04-29",42.973,43.3624,42.9068,43.2301,656500.0],["2013-04-30",43.2889,43.6415,42.9215,43.6342,1406900.0],["2013-05-01",43.6856,44.0456,43.2081,43.2742,1284900.0],["2013-05-02",43.4358,43.8032,43.3183,43.6195,944600.0],["2013-05-03",43.9869,44.6187,43.9648,44.4277,1430700.0],["2013-05-06",44.3836,44.604,44.3175,44.3542,1633800.0],["2013-05-07",44.3615,45.4856,44.266,45.2285,2060300.0],["2013-05-08",41.6211,42.5395,41.2244,42.0693,4612600.0],["2013-05-09",42.0178,42.2015,40.9452,41.1435,6167300.0],["2013-05-10",41.3125,42.1501,41.1876,41.8782,2383200.0],["2013-05-13",41.4889,41.5697,40.9966,41.195,1728000.0],["2013-05-14",41.2537,41.7827,41.1803,41.7827,1030700.0],["2013-05-15",41.8342,42.5101,41.7313,42.3632,1089600.0],["2013-05-16",42.4587,42.9068,42.2529,42.5174,1205300.0],["2013-05-17",42.826,42.8554,42.4954,42.8481,965900.0],["2013-05-20",42.6791,42.9583,42.6717,42.7599,837500.0],["2013-05-21",42.8554,44.0603,42.8113,43.9869,1829400.0],["2013-05-22",43.9868,44.1558,43.2521,43.4285,1803000.0],["2013-05-23",43.2889,43.715,43.2154,43.7077,1015000.0],["2013-05-24",43.3917,43.4432,42.7011,43.1272,966300.0],["2013-05-28",43.715,43.7738,42.3925,42.5174,1418300.0],["2013-05-29",42.3705,42.657,42.2015,42.3705,1423700.0],["2013-05-30",42.4734,42.6056,42.1427,42.2236,998800.0],["2013-05-31",41.9223,42.0693,41.4742,41.6578,2271500.0],["2013-06-03",41.6799,41.9076,41.4227,41.9076,1064600.0],["2013-06-04",41.8562,42.1795,41.3272,41.5109,1250900.0],["2013-06-05",41.5035,41.8214,41.363,41.5922,1374500.0],["2013-06-06",41.7031,41.9101,41.3113,41.6292,955700.0],["2013-06-07",41.9988,42.5459,41.6957,42.2576,1252400.0],["2013-06-10",41.4887,41.9988,41.3335,41.9988,1577100.0],["2013-06-11",41.6366,41.9914,41.5774,41.7696,586100.0],["2013-06-12",41.9619,42.2206,41.3778,41.4148,857700.0],["2013-06-13",41.2817,42.1023,41.2817,41.9323,1380300.0],["2013-06-14",41.9545,42.2871,41.6809,41.7696,1222200.0],["2013-06-17",42.1097,42.3167,41.7253,42.0654,1036800.0],["2013-06-18",42.2724,42.4498,41.9249,42.3833,1313200.0],["2013-06-19",42.435,42.5681,41.7844,41.7918,1165500.0],["2013-06-20",41.4887,41.6735,40.8899,40.9712,1999300.0],["2013-06-21",40.4981,41.2004,40.2763,40.5055,5348500.0],["2013-06-24",40.3354,40.5276,39.7292,40.1654,2219100.0],["2013-06-25",40.7199,40.779,40.195,40.4389,1925900.0],["2013-06-26",40.8973,41.0008,40.4537,40.7494,1200500.0],["2013-06-27",40.9786,41.4887,40.9047,41.2004,1164600.0],["2013-06-28",41.0673,41.8214,41.0304,41.6292,2058400.0],["2013-07-01",42.0358,42.1393,41.57,41.7844,818300.0],["2013-07-02",41.6883,42.058,41.4813,41.7401,919900.0],["2013-07-03",41.5405,41.7475,41.3187,41.6735,458100.0],["2013-07-05",41.9545,42.4424,41.5774,42.435,632800.0],["2013-07-08",42.5311,42.9525,42.398,42.886,870100.0],["2013-07-09",43.0042,43.6696,43.0042,43.1669,779100.0],["2013-07-10",43.0412,43.4108,42.7529,42.9821,833600.0],["2013-07-11",43.64,43.7583,43.3665,43.5291,963400.0],["2013-07-12",43.2556,43.433,42.5533,42.7529,1361900.0],["2013-07-15",42.8342,44.6233,42.7825,44.3128,1900000.0],["2013-07-16",44.4754,44.7638,44.3202,44.5272,1509200.0],["2013-07-17",44.749,44.8377,44.2315,44.3941,794700.0],["2013-07-18",44.5346,44.9634,44.5272,44.8746,849700.0],["2013-07-19",44.8524,45.0447,44.6676,44.8007,705600.0],["2013-07-22",45.1851,45.1925,44.6898,44.7564,758800.0],["2013-07-23",45.0225,45.0225,44.1649,44.2684,761800.0],["2013-07-24",44.6972,44.712,43.8249,43.8249,871700.0],["2013-07-25",43.8101,43.8692,43.2408,43.7509,828900.0],["2013-07-26",43.4035,43.9431,43.3443,43.9062,479500.0],["2013-07-29",43.6622,43.921,43.5217,43.677,392900.0],["2013-07-30",43.8027,43.9801,43.4996,43.7657,625900.0],["2013-07-31",43.884,44.5568,43.7435,44.0762,933000.0],["2013-08-01",44.5198,45.3552,43.8914,45.1482,1136400.0],["2013-08-02",44.7785,44.8451,43.7805,44.1428,1678400.0],["2013-08-05",44.0466,44.2832,43.6918,44.1058,749800.0],["2013-08-06",43.9875,44.505,43.8175,44.0466,1623000.0],["2013-08-07",41.4296,42.0801,41.1043,41.6292,4337100.0],["2013-08-08",41.6588,41.9471,41.4148,41.9397,1372800.0],["2013-08-09",42.0506,42.1097,41.7327,41.984,1088700.0],["2013-08-12",41.8362,42.2428,41.777,42.1836,906000.0],["2013-08-13",42.191,42.2649,41.5331,41.7253,742900.0],["2013-08-14",41.6514,41.8879,41.0969,41.193,952300.0],["2013-08-15",41.0599,41.4074,40.8529,41.3113,1151600.0],["2013-08-16",41.2152,41.6218,41.0895,41.4961,934400.0],["2013-08-19",41.5183,41.6218,41.1634,41.4148,871500.0],["2013-08-20",41.3261,41.9988,41.156,41.7401,819000.0],["2013-08-21",41.7031,42.1689,41.5109,41.8436,909300.0],["2013-08-22",41.7844,42.3019,41.7549,42.0801,654800.0],["2013-08-23",42.1541,42.3537,42.0062,42.2871,911300.0],["2013-08-26",42.8047,44.7785,42.8047,43.4922,2684900.0],["2013-08-27",43.0116,43.3,42.3833,42.5903,1234100.0],["2013-08-28",42.5681,42.6716,42.1763,42.4868,1184200.0],["2013-08-29",42.5163,42.8268,42.3167,42.4572,968200.0],["2013-08-30",42.5976,42.605,41.8953,42.0432,1009900.0],["2013-09-03",42.4793,42.6568,42.2871,42.472,1603000.0],["2013-09-04",42.5464,42.8364,42.1373,42.7769,999100.0],["2013-09-05",42.6951,43.2232,42.4943,43.0298,1030600.0],["2013-09-06",43.1563,43.2678,42.5761,42.9183,1160000.0],["2013-09-09",43.0149,43.4687,43.0149,43.4538,1250300.0],["2013-09-10",43.6249,44.1232,43.61,44.0489,1229300.0],["2013-09-11",44.1307,44.8075,43.8927,44.629,1645700.0],["2013-09-12",44.5175,44.6662,44.1604,44.3538,1405900.0],["2013-09-13",44.4505,44.5472,43.6397,43.9819,1040400.0],["2013-09-16",44.458,44.8671,44.3985,44.6513,1015400.0],["2013-09-17",44.5844,45.2018,44.4208,44.9191,1357600.0],["2013-09-18",45.053,46.1836,44.9266,45.9679,1680400.0],["2013-09-19",45.9977,46.3026,45.8191,45.834,1267100.0],["2013-09-20",45.8712,46.4588,45.7076,46.1836,2808400.0],["2013-09-23",46.02,46.1018,45.3952,45.8489,1457600.0],["2013-09-24",45.7968,46.2208,45.7819,45.901,1229000.0],["2013-09-25",45.8712,45.9307,45.2762,45.3505,1466100.0],["2013-09-26",45.5439,45.7448,44.9712,45.3133,1333300.0],["2013-09-27",45.2464,45.3505,44.9117,44.9638,1066100.0],["2013-09-30",44.3018,44.5175,43.6621,44.3241,2057200.0],["2013-10-01",44.4133,44.7183,44.2423,44.5249,1329900.0],["2013-10-02",44.2125,44.2869,43.7811,43.9745,1613800.0],["2013-10-03",43.7513,43.8704,42.6579,42.9629,2116200.0],["2013-10-04",43.015,43.5505,42.7769,43.4984,1090600.0],["2013-10-07",42.7472,43.5951,42.472,43.3571,1730300.0],["2013-10-08",43.2232,43.2678,42.9034,42.9778,1357700.0],["2013-10-09",42.9629,43.2381,42.6728,43.1414,1316400.0],["2013-10-10",43.4538,43.7439,43.0893,43.5505,1331100.0],["2013-10-11",43.3422,43.8629,43.305,43.8108,928400.0],["2013-10-14",43.6993,44.3389,43.6621,44.2274,824200.0],["2013-10-15",43.9075,44.2051,43.4761,43.7141,1546000.0],["2013-10-16",43.796,44.5547,43.7216,43.8778,1324500.0],["2013-10-17",43.8257,44.458,43.6323,44.2646,1250300.0],["2013-10-18",44.3166,45.001,44.2571,44.7852,1534000.0],["2013-10-21",44.8745,45.0828,44.6662,45.0456,933200.0],["2013-10-22",45.1348,45.4398,44.8075,45.1646,1109100.0],["2013-10-23",45.0456,45.3877,45.0084,45.2985,786100.0],["2013-10-24",45.1869,45.8712,44.5398,45.4621,1826200.0],["2013-10-25",45.6704,45.6704,44.7183,45.1943,2152900.0],["2013-10-28",45.2836,45.5663,45.0158,45.2241,1214200.0],["2013-10-29",45.3282,45.3728,44.7704,45.3059,1199800.0],["2013-10-30",45.2836,45.4101,44.696,44.8299,1545800.0],["2013-10-31",44.8671,44.8745,44.2571,44.4356,2419500.0],["2013-11-01",44.6662,45.1348,44.2571,44.5844,2066600.0],["2013-11-04",45.1348,46.072,44.6811,45.9158,2904100.0],["2013-11-05",45.6109,45.9307,45.1869,45.3208,2871800.0],["2013-11-06",43.8852,45.3505,43.796,44.7034,3286600.0],["2013-11-07",44.8968,44.9117,44.2125,44.3315,2042800.0],["2013-11-08",44.2571,44.4505,44.0935,44.3761,1440500.0],["2013-11-11",44.2646,44.5993,43.8555,44.1158,2224700.0],["2013-11-12",44.0042,44.1381,43.8108,43.8257,2187100.0],["2013-11-13",43.6769,44.5398,43.5431,44.4059,1881300.0],["2013-11-14",44.6067,44.7332,44.4059,44.5695,1390100.0],["2013-11-15",44.815,44.9563,44.3984,44.6142,2131900.0],["2013-11-18",44.6885,45.1125,44.5919,44.6885,1949400.0],["2013-11-19",44.5993,44.5993,43.5356,43.848,3040300.0],["2013-11-20",43.0224,43.4836,42.7546,42.8885,3949800.0],["2013-11-21",42.9331,43.3571,42.6877,43.2232,1417200.0],["2013-11-22",43.3199,43.8034,43.2604,43.6472,1345800.0],["2013-11-25",43.8406,43.8927,43.5282,43.729,1072900.0],["2013-11-26",43.7364,43.9522,43.4761,43.5356,1961400.0],["2013-11-27",43.6695,43.8406,43.4984,43.6621,1153700.0],["2013-11-29",43.7216,44.0117,43.5802,43.6249,569500.0],["2013-12-02",43.7439,43.967,43.3422,43.4984,1614000.0],["2013-12-03",43.305,43.491,43.0373,43.2455,1639600.0],["2013-12-04",43.0447,43.424,42.7472,43.3274,2174700.0],["2013-12-05",43.2827,43.4761,43.1786,43.3422,1264400.0],["2013-12-06",43.4984,43.4984,42.6505,43.0596,2457300.0],["2013-12-09",43.2009,43.4092,42.9555,43.0745,1365200.0],["2013-12-10",43.1191,43.2307,42.7844,42.9331,1464800.0],["2013-12-11",42.8141,43.0075,42.4943,42.6728,1867500.0],["2013-12-12",42.6505,42.8141,42.405,42.4943,2123100.0],["2013-12-13",42.6065,42.7637,41.9928,42.2099,2896800.0],["2013-12-16",42.3895,42.4793,41.8506,42.0602,1995900.0],["2013-12-17",42.0527,42.2772,41.8731,42.1874,1795400.0],["2013-12-18",42.2024,42.3671,41.8581,42.2773,2085900.0],["2013-12-19",42.2623,42.4569,42.1201,42.2698,1630000.0],["2013-12-20",42.2099,42.7338,42.1725,42.3147,5227500.0],["2013-12-23",42.5616,42.7787,42.2922,42.6889,2337800.0],["2013-12-24",42.8236,42.861,42.5093,42.6889,999500.0],["2013-12-26",42.8535,42.8984,42.5916,42.7562,1938400.0],["2013-12-27",42.7338,43.2427,42.5991,43.1978,1412800.0],["2013-12-30",42.7936,43.7291,42.7936,43.572,1267500.0],["2013-12-31",43.587,43.819,43.4747,43.6693,953900.0],["2014-01-02",43.5645,43.7666,43.1154,43.2726,1501000.0],["2014-01-03",43.4148,43.4447,42.7113,42.8685,1319600.0],["2014-01-06",43.1454,43.2277,42.2997,42.3671,2063900.0],["2014-01-07",42.3895,42.6589,42.2024,42.4194,1309800.0],["2014-01-08",42.4269,42.4643,41.9854,42.1126,1516900.0],["2014-01-09",42.2623,42.4344,42.0003,42.3222,1133300.0],["2014-01-10",42.3745,43.6094,42.3596,43.1828,2561500.0],["2014-01-13",42.9957,43.5121,42.9209,42.9957,1771000.0],["2014-01-14",43.1604,43.3999,42.6814,43.2128,1013300.0],["2014-01-15",43.3849,44.4925,43.2128,44.4102,3266200.0],["2014-01-16",43.6693,44.6721,43.6693,44.5449,1567000.0],["2014-01-17",44.238,44.5224,43.9611,44.253,1448900.0],["2014-01-21",44.5225,44.6796,44.0061,44.6497,1728600.0],["2014-01-22",44.7844,45.1361,44.7021,45.0763,1738200.0],["2014-01-23",44.3578,44.7021,43.5645,44.1932,2290000.0],["2014-01-24",44.0584,44.0959,42.7936,42.8161,2039400.0],["2014-01-27",42.9283,43.3025,42.2997,42.6589,1431900.0],["2014-01-28",42.5991,43.0257,42.5392,42.9957,1784500.0],["2014-01-29",42.629,43.7291,42.5616,43.1304,2240800.0],["2014-01-30",43.3624,43.9162,43.1753,43.6169,1655100.0],["2014-01-31",43.0556,44.0884,43.0556,43.8115,2069000.0],["2014-02-03",43.34,43.8115,42.7412,43.2053,2807400.0],["2014-02-04",43.4896,44.0659,43.0032,43.8863,3252400.0],["2014-02-05",40.0171,40.7879,39.2911,39.7851,10199900.0],["2014-02-06",39.7102,39.7776,38.9468,39.2761,3896100.0],["2014-02-07",39.598,39.7776,38.9244,39.2088,2922600.0],["2014-02-10",39.2013,39.9871,39.1414,39.6129,2233700.0],["2014-02-11",39.5456,40.4212,39.4632,40.3164,2225300.0],["2014-02-12",40.3688,40.8179,40.1667,40.2566,1666000.0],["2014-02-13",40.1069,40.4736,40.0395,40.4362,1572800.0],["2014-02-14",40.3314,40.9226,40.294,40.8927,1366400.0],["2014-02-18",40.9526,41.2894,40.6607,40.7281,1736000.0],["2014-02-19",40.7131,41.0574,40.1817,40.2416,1640400.0],["2014-02-20",40.2042,40.6832,40.0021,40.5335,1463600.0],["2014-02-21",40.6158,40.9152,40.4886,40.5035,1539300.0],["2014-02-24",40.5559,40.7729,39.9123,39.9198,1957500.0],["2014-02-25",39.7477,40.062,39.0666,39.2313,2602900.0],["2014-02-26",39.2687,39.4932,39.104,39.3061,1460500.0],["2014-02-27",39.2238,39.3285,38.9469,39.1863,1491300.0],["2014-02-28",39.1938,39.2163,38.6325,38.8121,1823100.0],["2014-03-03",38.6699,38.9094,38.408,38.7298,1867700.0],["2014-03-04",38.9918,39.2387,38.8945,39.0516,1612900.0],["2014-03-05",38.9461,39.1194,38.7201,38.9989,1620500.0],["2014-03-06",39.2099,39.5866,39.0064,39.5188,1408100.0],["2014-03-07",39.6845,39.79,39.24,39.3832,1244700.0],["2014-03-10",39.4434,39.6845,39.2099,39.6092,1005000.0],["2014-03-11",39.6695,39.7373,39.3229,39.466,1189000.0],["2014-03-12",39.3606,39.5866,39.142,39.5188,1804500.0],["2014-03-13",39.7147,39.79,39.0742,39.24,1799300.0],["2014-03-14",39.0667,39.3455,38.4413,38.5317,2377900.0],["2014-03-17",38.7955,38.8482,38.4112,38.479,1727500.0],["2014-03-18",38.6824,38.6824,38.3509,38.3961,1752500.0],["2014-03-19",38.2982,38.3509,37.8386,38.0797,2590800.0],["2014-03-20",38.0269,38.2078,37.831,38.1475,1260300.0],["2014-03-21",37.9214,38.5468,37.9214,38.4489,3075200.0],["2014-03-24",38.479,38.69,37.9666,38.3509,1429900.0],["2014-03-25",38.592,38.8407,38.479,38.5016,1480100.0],["2014-03-26",38.6222,38.7276,38.155,38.1626,1213600.0],["2014-03-27",38.1399,38.4865,37.9591,38.4263,1835400.0],["2014-03-28",38.5242,38.8708,38.2379,38.3434,1439100.0],["2014-03-31",38.9914,39.7147,38.7352,39.4736,2681000.0],["2014-04-01",39.7147,39.7222,38.5016,39.3003,2969900.0],["2014-04-02",39.2852,39.9558,39.2325,39.9106,1702300.0],["2014-04-03",39.9256,40.1668,39.7976,39.9558,1721900.0],["2014-04-04",40.1215,40.1366,39.3982,39.4886,1190000.0],["2014-04-07",39.5188,39.6243,39.1948,39.2099,1231300.0],["2014-04-08",39.1797,39.4886,39.0215,39.3229,1279100.0],["2014-04-09",39.5338,39.9332,39.4811,39.8955,1447300.0],["2014-04-10",39.9483,40.9277,39.9332,40.5359,3486200.0],["2014-04-11",40.988,41.538,40.6263,41.3421,4514200.0],["2014-04-14",41.7339,41.9675,41.5531,41.9148,2946400.0],["2014-04-15",41.8997,42.2463,41.2743,41.8922,2197100.0],["2014-04-16",42.0052,42.4723,41.8394,42.4347,2194200.0],["2014-04-17",42.5627,42.8641,42.3367,42.7511,1726000.0],["2014-04-21",42.8641,42.9847,42.721,42.9696,1002100.0],["2014-04-22",43.0073,43.6176,42.7888,43.4744,1459100.0],["2014-04-23",43.4819,43.7004,43.3463,43.4593,1301700.0],["2014-04-24",44.1676,44.1676,42.8792,42.8867,2142400.0],["2014-04-25",42.8641,42.9093,42.2463,42.4045,2013700.0],["2014-04-28",42.623,43.1052,42.3216,42.5627,2182200.0],["2014-04-29",42.6908,42.9093,42.0127,42.186,3165600.0],["2014-04-30",44.4916,45.3505,44.1375,44.3786,6559600.0],["2014-05-01",44.3635,44.4313,43.934,44.2128,1647400.0],["2014-05-02",44.0847,44.3635,43.8587,44.0395,1459800.0],["2014-05-05",43.7155,43.9792,43.5724,43.8511,1028500.0],["2014-05-06",43.8888,44.0244,43.6477,43.8059,1187400.0],["2014-05-07",43.9792,44.2279,43.6778,43.8662,1272500.0],["2014-05-08",43.7758,44.1224,43.7532,43.9943,1779100.0],["2014-05-09",43.9868,44.0772,43.7306,43.9265,861900.0],["2014-05-12",44.2354,44.5443,44.0395,44.4614,1209700.0],["2014-05-13",44.4615,44.8231,44.258,44.4991,1829500.0],["2014-05-14",44.3484,44.4162,44.0696,44.2655,1039000.0],["2014-05-15",44.1375,44.3861,43.8662,44.3409,1016800.0],["2014-05-16",44.3484,44.4313,44.0169,44.3635,918300.0],["2014-05-19",44.0923,44.8909,44.0923,44.8457,1009800.0],["2014-05-20",44.7176,44.7176,44.3183,44.5368,871600.0],["2014-05-21",44.5368,44.7628,44.4991,44.695,886300.0],["2014-05-22",44.695,44.9964,44.5142,44.8683,946600.0],["2014-05-23",44.8834,44.9889,44.5895,44.9286,587600.0],["2014-05-27",45.117,45.1697,44.4313,44.6498,1458500.0],["2014-05-28",44.7402,45.1923,44.5519,44.9889,1451100.0],["2014-05-29",45.0416,45.1848,44.8457,45.1622,914700.0],["2014-05-30",45.1772,45.1772,44.8306,45.1019,1431200.0],["2014-06-02",45.132,45.2526,44.7553,45.0416,1312500.0],["2014-06-03",44.9512,45.1019,44.8834,44.9964,1150300.0],["2014-06-04",44.8903,45.057,44.7842,45.004,1052100.0],["2014-06-05",45.1707,45.8301,45.0722,45.8074,1996500.0],["2014-06-06",45.7695,46.3909,45.724,46.3606,1852600.0],["2014-06-09",46.2621,46.5122,46.0726,46.1636,1395600.0],["2014-06-10",46.1636,46.8002,46.0196,46.785,1492700.0],["2014-06-11",46.6638,47.0579,46.4364,46.9215,2172500.0],["2014-06-12",46.6713,46.9745,46.5956,46.8532,1857900.0],["2014-06-13",46.8987,47.0351,46.7244,46.9972,861300.0],["2014-06-16",46.9366,47.3686,46.7775,47.3383,1198600.0],["2014-06-17",47.3535,47.4065,46.9973,47.1716,1389100.0],["2014-06-18",47.2852,48.2478,47.217,48.1492,2157200.0],["2014-06-19",48.0735,48.2857,47.9295,48.2705,1254000.0],["2014-06-20",48.5282,48.5737,48.1872,48.4448,2777200.0],["2014-06-23",48.5282,48.5358,48.2478,48.3615,1183800.0],["2014-06-24",48.172,48.5358,47.6869,47.7173,1636800.0],["2014-06-25",47.7173,48.2023,47.6794,48.1265,1118800.0],["2014-06-26",48.1038,48.3008,47.6566,48.3008,949100.0],["2014-06-27",48.2023,48.4827,48.0356,48.3539,901400.0],["2014-06-30",47.4444,48.369,47.4444,48.3463,969800.0],["2014-07-01",48.5585,48.7253,48.1417,48.1492,1186800.0],["2014-07-02",48.1947,48.8011,47.9749,48.604,1310400.0],["2014-07-03",48.7783,48.801,48.4524,48.7935,751400.0],["2014-07-07",48.6495,48.7177,48.4373,48.5888,1407100.0],["2014-07-08",48.5055,48.748,48.0052,48.0431,1846000.0],["2014-07-09",48.3463,48.7328,48.3463,48.5055,1251800.0],["2014-07-10",47.8158,48.3009,47.8158,48.0962,1553000.0],["2014-07-11",48.1189,48.2554,47.9674,48.081,892200.0],["2014-07-14",48.2326,48.4903,48.1644,48.3084,1467800.0],["2014-07-15",48.4827,48.945,48.3311,48.7404,2109500.0],["2014-07-16",48.8768,49.4225,48.6949,49.4149,1434900.0],["2014-07-17",49.089,49.2861,48.5812,48.6191,1386400.0],["2014-07-18",48.7177,49.1876,48.513,49.1648,1203300.0],["2014-07-21",49.0587,49.756,48.9602,49.6272,2290000.0],["2014-07-22",49.9758,50.1198,49.7712,49.991,1195100.0],["2014-07-23",49.953,50.4002,49.7939,50.1046,985600.0],["2014-07-24",50.1198,50.5139,50.0061,50.4154,903300.0],["2014-07-25",50.3547,50.5442,50.0819,50.1804,746300.0],["2014-07-28",50.0819,50.1349,49.5817,49.7257,884200.0],["2014-07-29",49.7181,49.7257,48.7783,48.8162,2078000.0],["2014-07-30",51.5371,52.6739,49.8166,51.9387,5014500.0],["2014-07-31",51.5371,52.0827,51.0217,51.1278,3121000.0],["2014-08-01",51.1202,51.5598,50.8853,51.3097,2656700.0],["2014-08-04",51.5901,52.0827,51.1808,51.8857,6262800.0],["2014-08-05",51.8857,51.9539,50.8246,51.0217,3050100.0],["2014-08-06",50.8322,50.8322,50.0592,50.188,2286900.0],["2014-08-07",50.5063,50.7943,49.9303,50.529,1446100.0],["2014-08-08",50.5973,51.1278,50.2183,51.0747,1506200.0],["2014-08-11",51.1278,51.628,51.1278,51.1657,1046400.0],["2014-08-12",51.1505,51.4992,51.0975,51.3173,776600.0],["2014-08-13",51.5977,51.6432,50.9535,51.1581,1488200.0],["2014-08-14",51.34,51.4537,50.7488,50.9459,1544100.0],["2014-08-15",51.2642,51.2869,50.5366,50.908,2409200.0],["2014-08-18",51.1278,51.7568,51.1278,51.6507,1081500.0],["2014-08-19",51.7796,52.0827,51.6659,52.0145,1051000.0],["2014-08-20",51.8554,52.2116,51.7114,52.0373,1069100.0],["2014-08-21",52.0373,52.204,51.8478,52.007,896600.0],["2014-08-22",51.9691,52.0903,51.7189,51.8781,698000.0],["2014-08-25",52.1055,52.2874,51.916,51.9615,832800.0],["2014-08-26",51.9994,52.1888,51.772,51.8781,1445500.0],["2014-08-27",51.9691,51.9691,51.5295,51.7038,629800.0],["2014-08-28",51.6583,51.772,51.3324,51.5825,994700.0],["2014-08-29",51.9084,51.9766,51.6052,51.7341,795600.0],["2014-09-02",51.7947,51.916,51.5977,51.8175,987400.0],["2014-09-03",51.4747,51.4747,50.7586,50.9643,2892200.0],["2014-09-04",51.0176,51.3985,50.9795,51.2918,1474700.0],["2014-09-05",51.4061,51.688,50.9947,51.6194,1048100.0],["2014-09-08",51.6803,51.8937,51.3375,51.429,679500.0],["2014-09-09",51.429,51.5661,50.8271,50.9719,1100300.0],["2014-09-10",50.8424,51.0557,50.6291,50.8348,777100.0],["2014-09-11",50.7129,51.0633,50.6062,51.0328,1338100.0],["2014-09-12",51.0938,51.2537,50.9109,51.1699,858200.0],["2014-09-15",51.1471,51.2537,50.7357,51.0785,779200.0],["2014-09-16",51.109,51.269,50.9338,51.1928,1157200.0],["2014-09-17",51.3528,51.9698,51.2309,51.8632,1308800.0],["2014-09-18",51.8632,52.0155,51.6804,51.9775,1188600.0],["2014-09-19",52.0155,52.2365,51.3147,51.6651,1716300.0],["2014-09-22",51.4823,51.4823,50.7891,50.8424,782600.0],["2014-09-23",50.7586,50.9033,50.4843,50.6138,939600.0],["2014-09-24",50.5529,50.8652,50.3167,50.8043,1035400.0],["2014-09-25",50.6595,50.751,49.8901,49.9435,1109500.0],["2014-09-26",49.9815,50.5605,49.9739,50.5453,1014700.0],["2014-09-29",50.172,50.7586,49.9968,50.6215,1222800.0],["2014-09-30",50.4996,50.8119,50.3091,50.5224,1412300.0],["2014-10-01",50.4158,50.5224,49.6311,49.6616,1618400.0],["2014-10-02",49.5169,50.431,49.2045,50.3548,1924500.0],["2014-10-03",50.6748,51.3833,50.591,51.2233,1416200.0],["2014-10-06",51.3452,51.8175,50.7967,50.8348,797700.0],["2014-10-07",50.6443,50.6443,49.8368,49.8444,836900.0],["2014-10-08",49.6921,50.5301,49.3721,50.492,849800.0],["2014-10-09",50.4691,50.7738,49.5397,49.6692,966800.0],["2014-10-10",49.6464,49.8063,48.8922,49.2274,1207300.0],["2014-10-13",48.8693,49.6464,48.3132,48.3361,1496600.0],["2014-10-14",49.4788,50.4234,49.235,49.9587,1516700.0],["2014-10-15",49.8673,51.2766,49.3569,51.1166,2267200.0],["2014-10-16",50.4539,51.3756,49.913,50.9338,1461800.0],["2014-10-17",51.3909,51.9165,51.2004,51.787,1254100.0],["2014-10-20",51.5737,52.564,51.5737,52.5564,1548100.0],["2014-10-21",52.7088,53.4401,52.4498,53.2725,1113600.0],["2014-10-22",53.4096,53.7067,52.9526,52.9678,1365500.0],["2014-10-23",53.6458,54.2552,53.3182,53.7905,1061300.0],["2014-10-24",54.0953,54.3238,53.6991,54.2019,1083100.0],["2014-10-27",53.623,54.9561,53.1735,54.6209,2279400.0],["2014-10-28",54.6209,55.2837,54.5447,55.1084,2795000.0],["2014-10-29",56.6397,57.0967,54.6742,54.9256,3934800.0],["2014-10-30",53.7601,54.9256,52.2365,52.7316,3322100.0],["2014-10-31",53.402,53.463,52.0156,52.724,2359000.0],["2014-11-03",52.7774,52.8992,51.7108,52.3279,1960900.0],["2014-11-04",52.5107,53.7981,52.4421,53.4172,3034500.0],["2014-11-05",53.9124,54.7504,53.2954,54.4304,2198200.0],["2014-11-06",54.3466,54.8342,53.9581,54.5447,1708500.0],["2014-11-07",54.7809,54.7809,54.0267,54.4381,1012800.0],["2014-11-10",54.4,55.0246,54.0495,54.9789,1301300.0],["2014-11-11",54.9409,54.9637,54.4076,54.659,799100.0],["2014-11-12",54.5524,55.6189,54.4152,55.5046,1486000.0],["2014-11-13",55.0627,55.7026,55.0627,55.695,1126900.0],["2014-11-14",55.7712,56.1902,55.4665,55.6646,1151000.0],["2014-11-17",55.4436,55.7407,55.2227,55.2456,988100.0],["2014-11-18",55.3294,55.5807,55.1161,55.2608,1149400.0],["2014-11-19",55.1313,55.337,54.4152,54.4533,1444000.0],["2014-11-20",54.3924,55.2227,54.2781,55.0704,1792600.0],["2014-11-21",55.7788,55.8626,55.3522,55.4741,1286600.0],["2014-11-24",55.5122,55.6493,55.2151,55.3217,1022200.0],["2014-11-25",55.4741,55.8626,55.3827,55.6417,1002400.0],["2014-11-26",55.695,56.1292,55.6265,55.9159,834600.0],["2014-11-28",56.7082,57.0739,55.9693,56.175,856500.0],["2014-12-01",55.9083,56.1216,55.0856,55.2379,1044800.0],["2014-12-02",55.6874,56.3273,55.3903,56.0759,1532500.0],["2014-12-03",56.0531,56.9215,55.9845,56.8073,1479600.0],["2014-12-04",56.8073,57.0587,56.3654,56.7158,1145300.0],["2014-12-05",56.8682,57.2872,56.6549,56.853,1448800.0],["2014-12-08",56.5635,56.9596,56.274,56.4263,1452000.0],["2014-12-09",56.0455,56.1902,55.2684,55.8017,1573400.0],["2014-12-10",55.4893,55.7484,54.659,54.7047,1804000.0],["2014-12-11",55.011,55.8458,54.9804,55.5088,1415100.0],["2014-12-12",55.3174,55.7845,55.0493,55.3633,1369800.0],["2014-12-15",55.7386,56.0832,55.1795,55.2791,1174500.0],["2014-12-16",55.3404,56.022,55.0646,55.08,831900.0],["2014-12-17",54.8732,55.0953,52.9509,55.0493,2196100.0],["2014-12-18",55.6314,56.7878,55.3021,56.7265,1424900.0],["2014-12-19",56.8031,58.4957,56.8031,58.442,3423800.0],["2014-12-22",58.4191,58.8403,57.9978,58.825,1663100.0],["2014-12-23",59.0547,59.2538,58.7714,58.9858,701700.0],["2014-12-24",59.0701,59.2615,58.7331,59.093,426900.0],["2014-12-26",59.1619,59.3457,58.7177,58.779,653000.0],["2014-12-29",58.5875,58.7713,58.1357,58.5033,654900.0],["2014-12-30",58.2046,58.534,57.9136,57.9672,1061700.0],["2014-12-31",58.2353,58.3961,57.3239,57.3545,1062600.0],["2015-01-02",57.3239,57.6226,55.9224,56.5504,2052400.0],["2015-01-05",56.1904,56.1904,53.8546,54.069,8418500.0],["2015-01-06",55.0646,55.1029,53.0198,53.3645,3887700.0],["2015-01-07",53.4793,53.8546,53.0198,53.3874,2067900.0],["2015-01-08",54.1227,55.8305,54.092,55.7845,3016800.0],["2015-01-09",55.7539,56.0066,54.9268,55.1872,1246000.0],["2015-01-12",55.4935,56.336,55.1259,55.8305,1423900.0],["2015-01-13",56.1828,57.2013,55.93,56.3742,1776300.0],["2015-01-14",55.9224,56.267,55.4323,55.8841,1205400.0],["2015-01-15",56.0832,56.3053,55.3633,55.5318,1142900.0],["2015-01-16",55.5318,56.3206,55.1412,56.2517,840100.0],["2015-01-20",56.4049,56.5351,55.394,55.8075,1151900.0],["2015-01-21",55.5854,56.2824,55.3787,55.7692,932900.0],["2015-01-22",56.1292,57.3622,55.9377,57.232,1132500.0],["2015-01-23",57.0712,57.3469,56.7265,56.7648,919700.0],["2015-01-26",56.5427,57.1937,56.3053,57.1631,707900.0],["2015-01-27",56.4891,56.7572,55.9147,56.4738,1124300.0],["2015-01-28",56.7418,56.9946,55.8075,55.8611,992600.0],["2015-01-29",55.7999,56.1981,55.08,56.1445,1591600.0],["2015-01-30",55.6237,55.9913,54.3601,54.5439,2436400.0],["2015-02-02",55.1489,56.3513,54.9038,56.2441,4363700.0],["2015-02-03",57.1631,57.814,56.0985,57.6149,9185900.0],["2015-02-04",55.1412,55.1412,51.3962,53.9924,10238700.0],["2015-02-05",54.1073,54.7353,53.8852,54.3524,3350800.0],["2015-02-06",54.5286,54.5362,53.8699,54.0001,2365800.0],["2015-02-09",53.9005,54.0614,53.487,53.9924,1914200.0],["2015-02-10",54.2988,54.743,53.8852,54.4902,1757600.0],["2015-02-11",54.5592,55.1106,54.5056,54.5668,1825300.0],["2015-02-12",54.7966,55.2408,54.6281,55.011,1415200.0],["2015-02-13",55.2102,55.708,55.0876,55.5854,1367000.0],["2015-02-17",55.3863,55.5012,54.8732,54.9957,1005100.0],["2015-02-18",54.7506,55.4476,54.0844,54.6664,1243300.0],["2015-02-19",54.6664,55.4399,54.3677,55.0187,904000.0],["2015-02-20",54.8425,55.6007,54.4137,55.5242,965700.0],["2015-02-23",55.5472,56.0603,55.4093,56.0143,885100.0],["2015-02-24",55.9454,56.6729,55.7386,56.6576,1181800.0],["2015-02-25",56.7955,57.0941,56.2747,56.3283,1105600.0],["2015-02-26",56.3819,56.8721,56.022,56.8338,1288200.0],["2015-02-27",56.7495,57.1248,56.4891,56.9027,1620500.0],["2015-03-02",56.9793,57.0252,56.2211,56.3666,2058400.0],["2015-03-03",57.0712,57.5996,56.8644,57.186,3108800.0],["2015-03-04",57.086,57.1398,56.755,56.932,1301100.0],["2015-03-05",56.9705,57.2014,56.6549,57.0552,932300.0],["2015-03-06",56.6241,57.0475,56.4933,56.6395,1139700.0],["2015-03-09",56.5933,57.1091,56.4779,56.8935,973200.0],["2015-03-10",56.3162,56.3239,55.6696,55.8005,1662300.0],["2015-03-11",55.4387,55.8467,55.1616,55.7928,1676600.0],["2015-03-12",55.9313,57.0167,55.8928,56.9397,1125500.0],["2015-03-13",56.8243,56.9782,56.2084,56.5394,1369500.0],["2015-03-16",57.5016,58.0636,56.9551,58.002,1976400.0],["2015-03-17",57.4939,57.8019,57.1245,57.4709,1165700.0],["2015-03-18",57.1399,58.0328,56.7781,57.8788,1204900.0],["2015-03-19",57.8403,58.0867,57.5632,57.8557,1493400.0],["2015-03-20",58.2329,58.5485,57.7711,58.0405,3329100.0],["2015-03-23",58.4716,58.6409,58.2483,58.3022,2062900.0],["2015-03-24",58.1867,58.51,57.5863,57.7788,2802400.0],["2015-03-25",57.7788,57.9096,56.424,56.4317,1560900.0],["2015-03-26",56.1007,56.6241,55.7543,56.3008,1592800.0],["2015-03-27",56.2392,56.3932,56.016,56.2161,1467500.0],["2015-03-30",56.2777,56.7319,56.0391,56.347,1700200.0],["2015-03-31",56.2623,56.8011,55.9236,56.3624,1427300.0],["2015-04-01",56.0776,56.2623,55.3617,55.4156,1438600.0],["2015-04-02",55.5387,55.6773,54.8459,54.9075,2028500.0],["2015-04-06",54.5303,55.1308,54.3841,54.869,1448600.0],["2015-04-07",54.9845,55.4464,54.7767,54.9691,1211400.0],["2015-04-08",54.7382,55.3309,54.1455,54.8229,1214100.0],["2015-04-09",54.7998,55.3232,54.7998,55.1462,1140300.0],["2015-04-10",55.2924,55.6311,55.0461,55.4695,1039500.0],["2015-04-13",55.3078,55.3463,54.0608,54.1686,1490000.0],["2015-04-14",53.9838,54.7305,53.5604,54.4842,1600200.0],["2015-04-15",54.4611,54.8228,53.7606,54.0608,1583700.0],["2015-04-16",53.9068,54.0146,53.4065,53.5065,1105600.0],["2015-04-17",52.8985,53.0832,52.6213,52.783,1847300.0],["2015-04-20",53.1678,54.4226,53.0062,53.953,1567200.0],["2015-04-21",54.0223,54.5534,53.9068,54.2994,1353100.0],["2015-04-22",54.2609,54.3841,53.8991,54.2147,926500.0],["2015-04-23",53.9299,54.6535,53.9145,54.361,937000.0],["2015-04-24",54.5381,54.5919,54.0608,54.3841,1028900.0],["2015-04-27",51.9593,53.8529,51.7823,53.0678,5273600.0],["2015-04-28",50.9201,51.1896,49.9887,50.5968,6254500.0],["2015-04-29",49.904,50.312,49.2728,49.8194,3013400.0],["2015-04-30",49.5884,49.8194,49.2728,49.5653,2555500.0],["2015-05-01",49.8194,50.3351,49.6577,49.8348,1895800.0],["2015-05-04",50.6738,51.205,50.2735,50.8663,3001100.0],["2015-05-05",50.5583,50.8124,49.2343,49.2574,1803900.0],["2015-05-06",49.6115,49.8502,49.1651,49.6885,1639000.0],["2015-05-07",49.6038,50.7662,49.6038,50.2119,1755000.0],["2015-05-08",50.72,51.4513,50.543,50.5737,1856000.0],["2015-05-11",50.3659,50.8047,50.0349,50.2427,1234200.0],["2015-05-12",50.0118,50.2043,49.727,50.0272,1130800.0],["2015-05-13",49.9964,50.4583,49.5884,49.6808,1133600.0],["2015-05-14",49.9579,49.9656,49.3421,49.5577,1563900.0],["2015-05-15",49.6885,50.1042,49.4653,49.6654,1043500.0],["2015-05-18",49.6731,50.4429,49.5269,50.3505,1402500.0],["2015-05-19",50.3505,50.6276,49.8655,49.9271,1260700.0],["2015-05-20",49.9041,49.9733,49.1574,49.1959,904100.0],["2015-05-21",49.219,49.6423,49.065,49.4653,1543700.0],["2015-05-22",49.3267,49.4268,49.1266,49.2882,1066900.0],["2015-05-26",48.7956,48.9495,48.249,48.4415,1892800.0],["2015-05-27",48.48,48.9187,48.1721,48.7725,1290600.0],["2015-05-28",48.734,48.9341,47.9335,48.1105,1618100.0],["2015-05-29",47.995,48.2567,47.3792,47.5178,2290900.0],["2015-06-01",47.7564,47.9488,47.3099,47.8103,1615900.0],["2015-06-02",47.4562,47.9796,47.3099,47.4485,3272300.0],["2015-06-03",47.9984,50.3298,47.9442,50.051,3307000.0],["2015-06-04",49.6404,49.7954,48.9046,49.0673,2389000.0],["2015-06-05",48.8504,49.8883,48.8504,49.7102,2217300.0],["2015-06-08",49.5398,49.5707,48.9589,49.0673,1609500.0],["2015-06-09",48.9124,50.0742,48.8427,49.3926,2153700.0],["2015-06-10",49.532,49.989,49.3384,49.4313,1148100.0],["2015-06-11",49.4855,49.9115,49.2609,49.8186,1102500.0],["2015-06-12",49.563,49.7024,48.9046,49.3384,1500100.0],["2015-06-15",48.9666,49.4236,48.6258,49.3771,1344400.0],["2015-06-16",49.2842,49.6404,49.199,49.5165,1673400.0],["2015-06-17",49.5088,49.7954,49.3306,49.594,1580500.0],["2015-06-18",49.7953,50.6938,49.6869,50.1904,2004800.0],["2015-06-19",50.1594,50.2523,49.6172,49.7334,1419700.0],["2015-06-22",50.0819,50.1904,49.6172,49.6947,778200.0],["2015-06-23",50.1129,50.1129,49.2454,49.3926,718800.0],["2015-06-24",49.5088,49.6637,48.4631,48.4864,1169700.0],["2015-06-25",48.5948,48.7962,48.3082,48.3857,1086700.0],["2015-06-26",48.5638,49.0131,48.3702,48.8272,1332900.0],["2015-06-29",48.3779,48.773,47.7738,47.7815,1239400.0],["2015-06-30",48.3005,49.3693,48.0759,48.3237,1401000.0],["2015-07-01",48.6335,48.7497,48.1843,48.2308,1253900.0],["2015-07-02",48.4322,48.9046,48.3237,48.8427,1604800.0],["2015-07-06",48.1533,48.8427,47.9442,48.1456,1141200.0],["2015-07-07",48.254,48.9976,48.0139,48.9511,1494200.0],["2015-07-08",48.5251,48.773,47.7428,47.9365,1283800.0],["2015-07-09",48.5793,48.8814,48.1456,48.1456,971100.0],["2015-07-10",48.6258,49.4236,48.3082,49.2222,1265300.0],["2015-07-13",49.3616,50.2911,49.3151,50.2136,1199900.0],["2015-07-14",50.1826,50.2368,49.6404,49.8186,1183300.0],["2015-07-15",49.8805,50.0664,48.7032,48.8272,1324200.0],["2015-07-16",49.044,49.4081,48.8814,49.044,948900.0],["2015-07-17",48.9976,49.6482,48.7187,48.7962,1258400.0],["2015-07-20",48.8272,49.3771,48.7497,49.3151,866100.0],["2015-07-21",49.3848,50.8565,49.1447,50.6473,2126600.0],["2015-07-22",50.5544,51.1198,50.4305,50.5389,1704200.0],["2015-07-23",50.3453,50.4305,49.8031,49.896,1104800.0],["2015-07-24",49.9193,50.2213,49.5552,49.8108,989500.0],["2015-07-27",49.4623,50.2911,49.4623,50.1594,1286000.0],["2015-07-28",50.1904,51.8014,49.8728,51.6852,2039400.0],["2015-07-29",54.218,55.2559,53.5286,54.1018,3464900.0],["2015-07-30",53.7843,54.2257,53.4435,54.1173,2483100.0],["2015-07-31",54.4658,54.675,53.9469,54.3342,1432900.0],["2015-08-03",54.3264,54.9461,54.2335,54.7757,1554500.0],["2015-08-04",54.8454,55.2869,54.2257,54.5433,2144800.0],["2015-08-05",55.0622,55.3798,54.3652,54.4581,1329300.0],["2015-08-06",54.644,54.6672,53.4589,53.9624,1278000.0],["2015-08-07",53.8772,53.8772,52.847,53.3273,1234600.0],["2015-08-10",53.8385,54.1715,53.6139,53.8927,790200.0],["2015-08-11",53.5906,54.249,53.3428,54.0941,1065600.0],["2015-08-12",53.5674,53.5984,52.9942,53.5209,1670800.0],["2015-08-13",53.4667,53.6526,53.1259,53.2188,812500.0],["2015-08-14",53.3273,53.8075,53.1801,53.7533,678900.0],["2015-08-17",53.6061,54.0011,53.0872,53.9779,976700.0],["2015-08-18",54.0011,54.5046,53.8152,54.0244,1152000.0],["2015-08-19",54.2645,55.1087,53.6138,54.8609,1780600.0],["2015-08-20",54.2335,54.4658,53.5441,53.6139,1671000.0],["2015-08-21",52.9477,53.335,51.9641,52.0802,1545800.0],["2015-08-24",50.4769,51.3677,49.6404,50.4692,3477600.0],["2015-08-25",51.0191,51.4684,49.6404,49.6792,2282800.0],["2015-08-26",50.9184,52.1345,50.7558,52.0957,2447000.0],["2015-08-27",52.4366,52.6689,51.724,52.5295,1545100.0],["2015-08-28",52.4288,52.7076,51.6697,52.0802,1917900.0],["2015-08-31",51.8711,52.7464,51.5768,52.2274,1336300.0],["2015-09-01",51.1818,51.9563,50.9184,51.1198,1640600.0],["2015-09-02",52.4208,53.5582,52.1403,53.5504,3147400.0],["2015-09-03",53.5348,54.0412,53.0362,53.1297,1390100.0],["2015-09-04",52.5221,53.1531,52.4442,52.7402,1207500.0],["2015-09-08",53.566,53.8464,53.1063,53.7062,1287300.0],["2015-09-09",54.1502,54.2126,53.4257,53.6205,1155100.0],["2015-09-10",53.231,54.1269,53.0985,53.7529,1479300.0],["2015-09-11",53.5893,53.8075,53.1375,53.5036,1364000.0],["2015-09-14",53.823,54.0879,53.2777,53.4413,751200.0],["2015-09-15",53.5192,54.2515,53.3401,54.1347,1074800.0],["2015-09-16",54.1113,54.4696,53.8308,54.3684,988400.0],["2015-09-17",54.4073,54.5242,53.6672,53.7763,1032800.0],["2015-09-18",53.1064,53.2388,52.5454,52.6389,2350000.0],["2015-09-21",52.8259,53.6439,52.6389,53.379,695700.0],["2015-09-22",52.6311,52.8492,51.7664,52.0858,1105300.0],["2015-09-23",52.0546,52.6389,51.8287,52.5065,1375600.0],["2015-09-24",52.3818,52.9272,51.7742,52.6077,2097400.0],["2015-09-25",52.7013,53.5971,52.3429,53.3868,1410600.0],["2015-09-28",53.5426,54.0957,52.8337,52.8648,1758900.0],["2015-09-29",52.748,53.1609,52.6779,53.0908,2089000.0],["2015-09-30",52.6467,53.2544,52.5143,52.8025,2064200.0],["2015-10-01",53.0986,53.1531,52.1092,52.748,1674800.0],["2015-10-02",52.0469,53.6205,51.8365,53.6049,1565100.0],["2015-10-05",53.8932,54.828,53.714,54.5631,1397600.0],["2015-10-06",54.7501,54.7579,54.01,54.7189,1217000.0],["2015-10-07",54.7267,55.3266,54.3762,54.6722,2007600.0],["2015-10-08",54.5631,55.3577,54.0801,55.2253,1709600.0],["2015-10-09",55.4045,56.3938,55.1941,55.8641,1979100.0],["2015-10-12",56.1523,56.3159,55.6304,56.09,895300.0],["2015-10-13",55.9732,56.2458,55.5369,55.5836,1012300.0],["2015-10-14",55.7862,56.0978,55.0383,55.2798,1340800.0],["2015-10-15",55.5057,56.4951,54.8202,56.3237,1097600.0],["2015-10-16",55.5213,56.573,55.5213,55.8953,817600.0],["2015-10-19",55.6927,56.3315,55.4902,56.0121,827000.0],["2015-10-20",55.8485,56.5652,55.8485,56.1913,861600.0],["2015-10-21",56.4639,56.8457,55.9186,55.9809,1093900.0],["2015-10-22",56.3627,57.0404,56.3315,56.6509,1563200.0],["2015-10-23",57.056,57.0794,56.3783,56.7055,1229500.0],["2015-10-26",56.9314,57.1339,56.1523,56.4795,1176500.0],["2015-10-27",55.7551,56.799,54.384,54.5242,3199400.0],["2015-10-28",55.0929,55.2876,51.8365,52.9661,3932300.0],["2015-10-29",52.896,54.1347,52.7168,54.049,1882200.0],["2015-10-30",53.9944,54.3684,53.6906,54.049,1333100.0],["2015-11-02",54.049,54.789,54.049,54.7189,978600.0],["2015-11-03",54.6566,54.828,54.3372,54.641,705500.0],["2015-11-04",54.5086,54.7345,53.2076,53.527,1281200.0],["2015-11-05",53.5737,53.6828,52.7636,53.2076,1215000.0],["2015-11-06",53.4024,53.5426,52.6779,53.5348,1028900.0],["2015-11-09",53.2466,53.418,52.3429,52.8337,972900.0],["2015-11-10",52.6857,53.823,52.6857,53.5582,927700.0],["2015-11-11",53.6984,53.9477,53.2388,53.5582,560100.0],["2015-11-12",53.1687,53.7919,52.5299,52.5688,791100.0],["2015-11-13",52.4909,52.8415,51.9534,52.2104,707900.0],["2015-11-16",52.3351,52.7013,51.9378,52.5143,770400.0],["2015-11-17",52.4597,53.566,51.8833,52.8415,830500.0],["2015-11-18",52.8493,53.2777,52.6155,53.192,835300.0],["2015-11-19",53.1219,53.7763,52.9116,53.2154,825600.0],["2015-11-20",53.4258,54.1814,52.9973,53.3868,727800.0],["2015-11-23",53.5893,53.7997,53.1063,53.1687,977800.0],["2015-11-24",53.0674,54.3138,52.7168,53.1453,844200.0],["2015-11-25",53.3089,53.6283,53.1375,53.4491,700800.0],["2015-11-27",53.4881,54.0022,53.4881,53.6439,348300.0],["2015-11-30",53.6283,54.1035,52.4909,52.5299,1100800.0],["2015-12-01",52.7714,53.3323,52.3585,52.935,828500.0],["2015-12-02",50.5355,50.8783,48.9385,49.5306,6043100.0],["2015-12-03",49.3514,50.0214,48.214,48.4711,4134700.0],["2015-12-04",48.3699,49.2268,48.3699,48.923,2946400.0],["2015-12-07",48.697,49.1177,48.0738,48.3621,1868100.0],["2015-12-08",47.957,48.1985,46.5158,47.139,3412300.0],["2015-12-09",47.2403,48.1206,46.8352,47.1701,1811900.0],["2015-12-10",47.5781,48.3784,47.2565,48.2607,2173000.0],["2015-12-11",47.7978,48.7315,47.5546,48.6452,2767000.0],["2015-12-14",48.6452,48.7864,47.9783,48.3941,2358400.0],["2015-12-15",48.5667,49.5946,48.0254,49.1238,2628900.0],["2015-12-16",49.8456,50.5832,49.8221,50.4262,2123600.0],["2015-12-17",50.591,51.0774,50.3635,50.3713,2634300.0],["2015-12-18",49.9633,50.0889,48.4647,48.9276,7191000.0],["2015-12-21",49.4376,49.4926,48.5981,49.0375,1284500.0],["2015-12-22",49.3278,49.7593,49.0061,49.7436,1269200.0],["2015-12-23",49.9084,50.3164,49.7279,50.1987,1274900.0],["2015-12-24",50.183,50.6381,49.6573,49.8456,571700.0],["2015-12-28",49.7358,49.8456,49.0924,49.571,811500.0],["2015-12-29",50.0025,50.0025,48.9041,49.5789,994900.0],["2015-12-30",49.3356,49.7436,48.8806,48.9276,1502100.0],["2015-12-31",48.8257,49.1473,48.5354,48.6609,1614000.0],["2016-01-04",47.9312,48.6609,47.3192,48.4804,3072300.0],["2016-01-05",48.402,50.1516,47.9469,49.7986,3967000.0],["2016-01-06",48.9041,49.7672,48.6844,49.5553,2929000.0],["2016-01-07",50.2144,50.2772,49.1709,49.5004,3114600.0],["2016-01-08",49.6181,50.1202,49.3121,49.5239,2448800.0],["2016-01-11",49.4847,49.6338,47.9469,48.449,1868400.0],["2016-01-12",48.6373,49.5867,48.606,49.4141,1410100.0],["2016-01-13",49.4769,49.8927,49.0297,49.1866,2143000.0],["2016-01-14",49.3042,49.8456,48.6844,49.5318,1691100.0],["2016-01-15",48.5903,50.1595,48.5275,49.8692,2358400.0],["2016-01-19",50.591,50.5988,49.3906,49.9476,1468700.0],["2016-01-20",49.2493,50.4655,48.7864,50.0026,1437400.0],["2016-01-21",50.4498,51.1794,49.9947,50.6145,1999200.0],["2016-01-22",51.0696,51.3913,50.2379,50.3949,1832400.0],["2016-01-25",49.2337,50.2144,49.1238,49.2101,2699500.0],["2016-01-26",49.5083,50.489,49.218,50.2693,2391600.0],["2016-01-27",50.2144,51.0853,49.469,49.571,1995600.0],["2016-01-28",49.8613,50.3478,49.2101,49.469,1966800.0],["2016-01-29",49.6338,50.8264,49.469,50.8185,1821900.0],["2016-02-01",50.2536,51.4933,50.1673,51.1638,1844300.0],["2016-02-02",50.5125,51.1638,49.367,49.8064,2705700.0],["2016-02-03",51.1638,52.2622,50.4262,50.9284,3450200.0],["2016-02-04",51.5325,52.937,51.0932,52.9213,2292000.0],["2016-02-05",52.5368,54.0432,52.1837,53.4156,3083900.0],["2016-02-08",53.1017,54.616,53.086,54.5454,2430100.0],["2016-02-09",53.9648,55.2358,53.6823,54.6788,1859900.0],["2016-02-10",54.7572,55.4398,53.8079,53.8471,2082300.0],["2016-02-11",53.3528,54.2551,53.1174,54.004,1588200.0],["2016-02-12",54.2316,55.2123,54.2316,55.0476,1520500.0],["2016-02-16",55.0475,56.193,54.8671,55.8714,1691100.0],["2016-02-17",55.8949,56.397,55.2201,55.581,1655500.0],["2016-02-18",55.4634,55.7929,55.0004,55.6752,1247700.0],["2016-02-19",55.4634,55.4634,54.3257,55.2986,2010000.0],["2016-02-22",56.0361,56.3892,54.6866,54.9769,2660300.0],["2016-02-23",54.4277,54.9691,54.1295,54.5532,1371300.0],["2016-02-24",54.2943,55.2044,54.1138,55.1024,1532900.0],["2016-02-25",55.126,55.1652,54.2237,55.0476,1353200.0],["2016-02-26",55.2044,55.4477,54.8985,55.1966,1145400.0],["2016-02-29",55.0083,55.5026,54.718,54.7886,1631100.0],["2016-03-01",55.5418,55.6595,54.9141,55.5026,2089600.0],["2016-03-02",55.6842,56.592,55.4,56.3709,2525200.0],["2016-03-03",56.1578,56.8051,56.0315,56.4499,1487700.0],["2016-03-04",56.2131,58.0208,56.2131,57.3735,2288400.0],["2016-03-07",56.4262,56.9472,55.5894,56.5209,1667700.0],["2016-03-08",56.3946,57.0972,56.142,56.5446,1153000.0],["2016-03-09",56.2525,57.0182,55.692,56.3788,899900.0],["2016-03-10",56.7262,56.8919,55.7078,56.4499,1674600.0],["2016-03-11",56.8525,57.3892,56.7262,57.334,969200.0],["2016-03-14",57.2709,57.6103,56.9077,57.1998,884200.0],["2016-03-15",56.9709,57.9971,56.742,57.6813,1459300.0],["2016-03-16",57.2866,57.9497,57.0972,57.7129,1119800.0],["2016-03-17",57.9181,58.9365,57.4761,58.2813,1158100.0],["2016-03-18",58.5102,59.2917,58.2023,58.6839,1973000.0],["2016-03-21",58.4076,58.6838,57.7208,58.1392,1013800.0],["2016-03-22",57.6024,58.2655,57.6024,58.005,718500.0],["2016-03-23",58.005,58.3366,57.7682,58.005,728500.0],["2016-03-24",57.6971,58.2339,57.6971,58.2102,608600.0],["2016-03-28",58.3286,58.597,57.9181,58.447,818700.0],["2016-03-29",58.4076,58.9128,58.1629,58.8102,767700.0],["2016-03-30",58.9602,59.1575,58.5181,58.8497,612100.0],["2016-03-31",58.7155,58.8102,58.2576,58.597,1168800.0],["2016-04-01",58.1944,58.2497,57.3261,58.1392,1313200.0],["2016-04-04",58.1944,58.9049,57.855,57.9971,1037400.0],["2016-04-05",57.5235,58.5181,57.5235,58.0445,781000.0],["2016-04-06",57.9024,58.155,57.5471,58.1471,881900.0],["2016-04-07",57.6261,57.6734,56.142,56.7183,2129700.0],["2016-04-08",56.9788,57.5156,56.5683,56.7104,1014200.0],["2016-04-11",56.813,57.2945,56.4578,56.6551,1361100.0],["2016-04-12",56.8604,57.3893,56.4104,57.2235,1260400.0],["2016-04-13",57.3735,58.076,57.1682,57.5866,871200.0],["2016-04-14",57.634,57.8708,57.1761,57.5471,768000.0],["2016-04-15",57.9497,58.826,57.784,58.0287,1367600.0],["2016-04-18",57.9971,58.826,57.8945,58.5023,991500.0],["2016-04-19",58.7865,59.4417,58.5023,59.3865,1333900.0],["2016-04-20",59.4575,59.718,58.9602,58.9917,1085800.0],["2016-04-21",58.8497,59.4338,58.5813,58.6602,716200.0],["2016-04-22",58.7707,59.1891,58.6444,58.8576,639100.0],["2016-04-25",59.0944,59.2759,58.6681,58.8891,890900.0],["2016-04-26",58.8654,60.0732,58.6523,59.7654,1485900.0],["2016-04-27",56.5683,58.0839,55.321,56.6867,3508600.0],["2016-04-28",55.9999,56.5288,55.1316,55.9131,2433800.0],["2016-04-29",55.8499,56.2052,55.5657,56.0236,1398000.0],["2016-05-02",56.2604,56.813,56.1736,56.6867,1376000.0],["2016-05-03",56.1657,56.3472,55.6368,55.921,1185800.0],["2016-05-04",55.6684,56.813,55.5263,56.6314,1789200.0],["2016-05-05",56.6077,56.8051,55.8341,55.9289,845500.0],["2016-05-06",56.0078,57.555,55.7631,57.484,1789600.0],["2016-05-09",57.2314,57.8313,57.0025,57.7366,1038900.0],["2016-05-10",58.1708,58.2813,57.4524,57.6656,1065900.0],["2016-05-11",57.4998,57.7839,57.0972,57.3024,941900.0],["2016-05-12",57.2472,57.6182,56.8367,57.2077,840800.0],["2016-05-13",57.2787,57.4287,56.7025,57.0814,1111200.0],["2016-05-16",57.184,57.4919,56.5604,57.184,840200.0],["2016-05-17",56.884,58.1787,56.7341,57.4524,1162600.0],["2016-05-18",57.3182,57.9497,57.0104,57.7445,1282700.0],["2016-05-19",57.2945,57.9261,57.2314,57.705,828800.0],["2016-05-20",58.0445,58.8023,58.0445,58.6681,1093600.0],["2016-05-23",58.4628,58.8339,58.4628,58.6997,846400.0],["2016-05-24",58.747,59.197,58.4391,58.9601,1134900.0],["2016-05-25",59.1575,59.2601,58.7944,59.0549,1161400.0],["2016-05-26",59.2838,59.4969,58.9917,59.1812,806700.0],["2016-05-27",59.197,59.5522,59.0391,59.347,1108300.0],["2016-05-31",59.5286,59.8206,58.6997,59.1891,4326800.0],["2016-06-01",59.197,59.2764,58.5539,58.9509,827600.0],["2016-06-02",58.935,58.9906,58.5142,58.5857,1063900.0],["2016-06-03",58.1649,58.2919,57.9267,58.2443,2470600.0],["2016-06-06",58.8794,58.8794,57.9585,58.1331,1340600.0],["2016-06-07",58.0617,58.0855,57.7759,57.9188,1284600.0],["2016-06-08",57.9188,58.5142,57.8076,58.4904,1759500.0],["2016-06-09",58.5698,58.9509,58.1252,58.8397,1688500.0],["2016-06-10",58.4031,58.5063,57.8632,57.9505,1032400.0],["2016-06-13",58.014,58.2205,57.8632,57.9426,971900.0],["2016-06-14",57.9743,58.0696,57.1645,57.5377,1238000.0],["2016-06-15",57.5456,58.2205,57.4345,57.5774,1389900.0],["2016-06-16",57.5297,57.5297,56.577,57.236,1487600.0],["2016-06-17",56.9819,57.1883,56.6881,57.1486,2029500.0],["2016-06-20",57.7044,58.0458,57.5535,57.5932,747700.0],["2016-06-21",57.5297,57.6012,56.8152,57.236,930900.0],["2016-06-22",57.2439,57.5059,56.8072,57.0534,1179100.0],["2016-06-23",57.0931,57.371,56.9025,57.101,1402000.0],["2016-06-24",55.8307,57.1327,55.6957,56.8787,2209000.0],["2016-06-27",56.6405,57.5535,56.5611,57.3074,2020400.0],["2016-06-28",57.3551,58.3078,57.3074,58.2919,1648200.0],["2016-06-29",58.6333,59.0541,58.4428,58.4745,1159200.0],["2016-06-30",58.1966,59.0065,57.8949,58.9509,1261000.0],["2016-07-01",59.205,59.7687,58.9271,59.6972,1393700.0],["2016-07-05",59.6178,59.9036,59.332,59.5702,957300.0],["2016-07-06",59.5702,60.0942,59.0541,59.3876,965300.0],["2016-07-07",59.4908,59.5384,58.1887,58.2443,2736200.0],["2016-07-08",58.5618,59.2446,58.3792,59.0938,2164400.0],["2016-07-11",57.5456,58.014,56.4658,57.0534,3781800.0],["2016-07-12",57.0692,57.5536,57.0692,57.5218,1362400.0],["2016-07-13",57.5933,57.9664,57.3948,57.8235,1729900.0],["2016-07-14",58.2125,58.2125,57.3868,57.4027,1049700.0],["2016-07-15",57.5615,57.5615,56.831,57.1169,2067600.0],["2016-07-18",56.1562,57.1566,55.7433,56.7199,1971500.0],["2016-07-19",56.4103,56.9978,56.1006,56.8628,1295300.0],["2016-07-20",56.8628,57.4424,56.3785,56.5056,1276800.0],["2016-07-21",56.4976,56.8628,56.2594,56.5532,1481100.0],["2016-07-22",56.6326,57.3868,56.4023,57.1883,1134700.0],["2016-07-25",56.974,57.2122,56.712,56.7675,1061700.0],["2016-07-26",56.9978,57.4503,56.7358,57.2757,1749300.0],["2016-07-27",54.3222,55.9498,52.8931,54.2666,4359700.0],["2016-07-28",53.9649,54.9811,53.7585,54.9653,1514000.0],["2016-07-29",54.9018,55.4655,54.5842,55.2749,1461500.0],["2016-08-01",55.1797,55.4575,54.87,54.9732,1817600.0],["2016-08-02",54.9732,55.0685,54.2428,54.2745,1546400.0],["2016-08-03",54.4413,54.6159,54.0205,54.6159,1446700.0],["2016-08-04",54.6159,54.8382,53.814,54.3777,1275600.0],["2016-08-05",54.6636,55.0605,54.076,54.9573,751200.0],["2016-08-08",55.1876,55.4496,54.8144,54.9811,1299800.0],["2016-08-09",55.0844,55.267,54.5842,54.7191,1082400.0],["2016-08-10",54.743,54.9018,54.4571,54.7985,870800.0],["2016-08-11",54.7668,55.0367,54.7668,54.8065,480400.0],["2016-08-12",54.7747,55.4575,54.6398,55.3226,948400.0],["2016-08-15",55.2114,55.521,54.8462,54.9653,1014300.0],["2016-08-16",54.9811,55.5845,54.7668,55.4337,1416500.0],["2016-08-17",55.5766,55.5845,55.267,55.4972,1443300.0],["2016-08-18",55.4972,55.5766,54.6159,54.7509,1491500.0],["2016-08-19",54.4968,55.3622,54.3222,55.1161,1606600.0],["2016-08-22",55.0129,55.2829,54.8224,55.132,993100.0],["2016-08-23",55.4099,55.4655,55.0367,55.1002,1056900.0],["2016-08-24",55.1876,55.4178,54.9653,55.2987,1063000.0],["2016-08-25",55.0923,55.2828,54.6159,54.6794,898600.0],["2016-08-26",54.8065,55.3384,54.4095,54.608,976900.0],["2016-08-29",54.608,55.132,54.5683,55.124,768200.0],["2016-08-30",55.1637,55.3463,55.0843,55.1955,707700.0],["2016-08-31",55.1715,55.587,55.0837,55.4591,1066100.0],["2016-09-01",55.571,57.3685,55.571,56.7534,3754000.0],["2016-09-02",57.009,57.4963,56.6016,56.977,1323600.0],["2016-09-06",56.8492,56.8492,55.6029,56.1702,1200000.0],["2016-09-07",56.1861,56.4098,55.9305,56.0983,957700.0],["2016-09-08",56.2101,56.5057,55.6908,55.9784,1173300.0],["2016-09-09",55.8506,56.4418,55.0357,55.0437,992000.0],["2016-09-12",54.1969,55.3074,54.133,55.1316,1356500.0],["2016-09-13",54.7801,55.2754,53.9013,54.133,1519600.0],["2016-09-14",54.3487,54.4845,53.5578,53.7415,1142900.0],["2016-09-15",53.7495,53.9732,53.5578,53.8134,1138000.0],["2016-09-16",53.7256,53.9732,53.2941,53.9492,1665700.0],["2016-09-19",54.2448,54.2448,53.7255,53.7495,822000.0],["2016-09-20",54.1729,54.4126,53.7176,54.3567,1007600.0],["2016-09-21",54.7401,54.7801,54.2928,54.7561,934400.0],["2016-09-22",54.9079,55.4911,54.804,55.3233,1495700.0],["2016-09-23",55.2195,55.6589,54.7242,55.595,1478700.0],["2016-09-26",55.4032,55.7707,55.2994,55.555,1147800.0],["2016-09-27",55.547,56.0344,55.2035,56.0184,999800.0],["2016-09-28",56.0903,56.3299,55.595,56.1222,1039500.0],["2016-09-29",56.1062,56.6016,55.9784,56.1702,1402900.0],["2016-09-30",56.4977,56.7773,56.2261,56.29,1412900.0],["2016-10-03",56.2341,56.4338,55.579,56.3219,1387300.0],["2016-10-04",56.4498,56.5856,55.8666,56.0823,953700.0],["2016-10-05",56.3859,56.3859,55.8267,56.0663,1280400.0],["2016-10-06",55.7468,56.2021,55.5231,56.1302,1298200.0],["2016-10-07",56.322,56.3859,55.9065,56.1941,1043800.0],["2016-10-10",56.314,56.8093,56.1702,56.6415,1024000.0],["2016-10-11",56.5217,56.7534,56.2341,56.4897,1494700.0],["2016-10-12",56.4658,56.4817,55.9784,56.2341,1281000.0],["2016-10-13",55.9225,56.2261,55.8027,56.1702,919200.0],["2016-10-14",56.3699,56.6815,56.0264,56.1302,1348600.0],["2016-10-17",54.7242,55.0996,54.0132,54.86,3417400.0],["2016-10-18",55.2754,56.282,54.82,54.9638,1500800.0],["2016-10-19",55.1795,55.1795,54.7322,54.9319,1073700.0],["2016-10-20",54.836,55.0997,54.7002,54.9239,1164200.0],["2016-10-21",54.5325,55.1636,54.4206,55.0118,989800.0],["2016-10-24",55.0277,55.4352,54.8999,55.2195,1165100.0],["2016-10-25",54.7561,55.579,54.133,55.4671,2282400.0],["2016-10-26",52.671,54.2289,52.3834,53.7655,4499600.0],["2016-10-27",53.9013,54.2129,53.5338,53.8693,2173200.0],["2016-10-28",54.0371,54.2049,53.5019,53.9972,1586500.0],["2016-10-31",54.3087,54.5244,53.9972,54.4206,2026800.0],["2016-11-01",54.4206,54.7401,54.2688,54.6603,1504000.0],["2016-11-02",54.6762,55.0118,54.4925,54.6922,1651900.0],["2016-11-03",54.8839,55.2834,54.7002,55.0757,1339000.0],["2016-11-04",55.2275,55.3473,54.5963,54.876,1345500.0],["2016-11-07",55.3313,56.306,55.3313,56.29,1312900.0],["2016-11-08",56.4338,56.5057,55.5231,56.314,1497700.0],["2016-11-09",55.9305,57.1928,55.2674,57.0809,1242400.0],["2016-11-10",57.1688,58.8385,57.1688,58.1594,1486600.0],["2016-11-11",57.9597,58.8944,57.7999,58.7825,1551400.0],["2016-11-14",59.0622,59.3817,58.6228,58.7266,2431000.0],["2016-11-15",58.7346,59.19,58.5668,59.182,1429100.0],["2016-11-16",58.9743,59.3657,58.7825,59.2619,1523200.0],["2016-11-17",59.2779,59.4536,58.3272,59.1261,1194100.0],["2016-11-18",59.0302,59.5894,58.8864,59.4376,2426900.0],["2016-11-21",59.6533,59.8211,59.0781,59.4137,1840000.0],["2016-11-22",59.0462,59.4217,58.9184,59.0702,2067100.0],["2016-11-23",59.15,59.2938,58.7666,59.214,1072400.0],["2016-11-25",59.3018,59.7732,59.2059,59.3577,705100.0],["2016-11-28",59.3737,59.8291,59.2219,59.2858,1642300.0],["2016-11-29",59.4217,60.0767,59.3977,59.901,1450600.0],["2016-11-30",59.9489,60.2365,59.6933,59.7971,1504100.0],["2016-12-01",59.7732,60.0608,59.3737,59.8051,1440100.0],["2016-12-02",59.9889,60.3244,59.1181,59.1501,1530000.0],["2016-12-05",59.4696,60.3723,59.2938,60.2285,2429200.0],["2016-12-06",60.3644,60.5242,59.909,60.3644,1434300.0],["2016-12-07",60.4682,61.307,60.1486,61.2911,1756000.0],["2016-12-08",61.307,61.9142,60.3803,61.8902,1274800.0],["2016-12-09",61.9062,62.2258,61.1313,61.5467,1417500.0],["2016-12-12",61.5627,61.8743,61.1792,61.7145,1210700.0],["2016-12-13",61.8183,62.1698,61.4668,61.5627,1560200.0],["2016-12-14",61.7305,61.9701,61.0594,61.2112,1563300.0],["2016-12-15",61.4281,61.5567,59.2905,59.7164,3268100.0],["2016-12-16",59.6039,60.2468,58.3101,58.7521,2834100.0],["2016-12-19",58.7039,60.0459,58.4548,59.9656,2129200.0],["2016-12-20",59.9576,60.3594,59.7808,59.8933,1159600.0],["2016-12-21",59.6361,60.1745,59.5798,59.9736,1102700.0],["2016-12-22",59.6522,60.0218,59.5959,59.845,671600.0],["2016-12-23",59.9495,60.1183,59.7084,59.9013,420000.0],["2016-12-27",59.9897,60.287,59.6281,59.8531,581300.0],["2016-12-28",60.0219,60.0781,59.0334,59.0414,906100.0],["2016-12-29",59.2102,59.4271,59.0736,59.2504,835900.0],["2016-12-30",59.4834,59.5718,58.6718,58.8727,989100.0],["2017-01-03",59.0655,59.3066,57.9967,58.5432,1851800.0],["2017-01-04",58.5512,59.4674,58.3744,58.6557,1012700.0],["2017-01-05",58.495,59.3227,58.3342,59.2584,1122100.0],["2017-01-06",59.2021,59.7165,59.0253,59.5879,782500.0],["2017-01-09",59.2905,59.612,58.736,58.7923,857600.0],["2017-01-10",58.7602,59.2423,58.5352,58.7762,651700.0],["2017-01-11",58.6718,59.17,58.6075,59.0173,668200.0],["2017-01-12",58.953,59.0736,58.5753,59.0173,843900.0],["2017-01-13",59.1057,59.1861,58.7923,58.9691,1036600.0],["2017-01-17",58.8084,59.4111,58.5834,59.1138,720200.0],["2017-01-18",59.1298,59.829,58.6235,59.5075,1187900.0],["2017-01-19",59.5879,59.5879,58.7843,58.9611,1198700.0],["2017-01-20",59.0736,59.395,58.5994,59.1459,1251900.0],["2017-01-23",59.0093,59.2423,58.8164,59.2102,1615200.0],["2017-01-24",59.4271,60.287,59.0735,59.9977,1168400.0],["2017-01-25",60.271,60.3352,59.5718,60.0138,982000.0],["2017-01-26",59.829,61.0022,59.8048,60.8736,1416600.0],["2017-01-27",60.9701,62.4005,60.7371,62.3443,2487800.0],["2017-01-30",62.1675,62.1675,61.3398,61.4844,2616100.0],["2017-01-31",61.6692,61.6692,60.8737,61.1228,1653800.0],["2017-02-01",59.9495,61.0746,58.8807,60.3593,2936100.0],["2017-02-02",60.1584,60.721,59.837,60.2227,1452300.0],["2017-02-03",60.3593,60.9379,60.2709,60.7129,944100.0],["2017-02-06",60.6326,60.9862,60.0701,60.1343,895300.0],["2017-02-07",60.5281,60.9701,60.287,60.7692,1128500.0],["2017-02-08",60.8335,61.2514,60.4397,61.179,785000.0],["2017-02-09",61.0424,61.3157,60.7371,60.7692,1724800.0],["2017-02-10",61.0103,61.7335,61.0022,61.5246,726100.0],["2017-02-13",61.613,62.0148,61.5648,61.8621,869000.0],["2017-02-14",61.8541,62.0791,61.5246,62.0389,931100.0],["2017-02-15",62.0791,62.6336,61.9666,62.5854,885200.0],["2017-02-16",62.5853,62.73,62.2318,62.73,1091100.0],["2017-02-17",62.6496,63.5577,62.0389,63.5336,1755900.0],["2017-02-21",63.4211,63.9435,63.3086,63.8229,1388700.0],["2017-02-22",63.7828,63.8551,63.3729,63.8149,1232000.0],["2017-02-23",63.8551,64.1926,63.6542,63.8551,1294100.0],["2017-02-24",63.5738,64.4738,63.3889,64.3935,1386600.0],["2017-02-27",64.3533,64.5703,64.0158,64.4739,1080400.0],["2017-02-28",64.3854,64.6667,64.3051,64.5863,1651000.0],["2017-03-01",65.1925,65.5885,64.9662,65.346,1499300.0],["2017-03-02",65.5561,65.5561,64.8207,65.0793,881400.0],["2017-03-03",65.0712,65.346,64.0691,64.4651,1049800.0],["2017-03-06",63.7297,64.3682,63.7297,64.0692,1413100.0],["2017-03-07",63.9641,64.2712,63.7378,63.7944,931200.0],["2017-03-08",63.9722,64.1742,63.3418,63.6247,1183000.0],["2017-03-09",63.657,63.859,63.3014,63.455,729100.0],["2017-03-10",63.7216,64.1823,63.3984,64.1176,668400.0],["2017-03-13",64.1095,64.3439,63.5358,64.0934,580500.0],["2017-03-14",64.0126,64.053,63.2852,63.4873,575000.0],["2017-03-15",63.6166,63.9722,63.2772,63.4711,1440900.0],["2017-03-16",63.4388,63.7297,63.1236,63.2044,740700.0],["2017-03-17",63.1883,63.9479,62.8812,63.7782,1483900.0],["2017-03-20",63.7701,63.8752,63.455,63.7863,937900.0],["2017-03-21",63.8994,64.1661,63.1802,63.3257,1114900.0],["2017-03-22",63.4711,63.6004,62.7923,63.1075,823400.0],["2017-03-23",63.164,63.5115,62.76,62.7761,620900.0],["2017-03-24",62.8327,63.1721,62.4367,62.6064,1374200.0],["2017-03-27",62.17,62.5337,61.6932,62.2427,993600.0],["2017-03-28",62.2427,62.9701,61.8952,62.6468,1193900.0],["2017-03-29",62.5014,62.8327,61.5963,62.461,902300.0],["2017-03-30",62.4286,62.9378,62.1862,62.7519,1118200.0],["2017-03-31",62.6145,63.059,62.4125,62.461,1385300.0],["2017-04-03",62.6468,63.1398,61.8064,61.9922,1573000.0],["2017-04-04",62.0246,62.3478,61.7498,62.1135,1012700.0],["2017-04-05",62.065,62.4125,61.677,61.7498,1122900.0],["2017-04-06",61.8872,62.5983,61.3861,61.6447,1323800.0],["2017-04-07",61.7094,61.9033,61.0629,61.2003,1536000.0],["2017-04-10",61.273,61.9599,61.176,61.6124,1187700.0],["2017-04-11",61.1437,61.4669,60.78,61.2164,1225300.0],["2017-04-12",61.2407,61.2407,60.3679,60.4406,1145000.0],["2017-04-13",59.9234,60.7315,59.9234,60.1739,1571900.0],["2017-04-17",60.2305,61.3053,60.1416,61.1518,1605700.0],["2017-04-18",61.0629,61.1194,60.7477,60.8447,1067000.0],["2017-04-19",61.0144,61.3296,60.7719,60.8851,797100.0],["2017-04-20",61.079,61.8548,60.0365,61.7821,1042200.0],["2017-04-21",62.2023,62.3074,61.0871,61.8548,1582100.0],["2017-04-24",62.2266,62.8973,62.1458,62.7034,1840100.0],["2017-04-25",62.8165,63.2853,62.6064,62.7923,1374900.0],["2017-04-26",59.1233,60.0204,58.5334,58.8405,5513900.0],["2017-04-27",58.8567,59.2284,58.5981,58.8405,1692800.0],["2017-04-28",58.8971,59.1233,58.6142,58.7516,1904200.0],["2017-05-01",59.1234,59.1476,58.6223,58.6304,846400.0],["2017-05-02",58.8324,58.9213,58.5334,58.7678,865900.0],["2017-05-03",58.7112,58.986,58.4445,58.8162,833600.0],["2017-05-04",59.0183,59.0183,58.5496,58.6385,1210900.0],["2017-05-05",58.9375,59.3011,58.8243,59.2769,917600.0],["2017-05-08",59.1476,59.2284,57.6121,57.7495,1673900.0],["2017-05-09",57.6768,57.7091,57.0383,57.2646,2040700.0],["2017-05-10",57.3697,57.7576,56.5615,56.707,2878600.0],["2017-05-11",56.4727,56.7878,55.9635,56.3918,1655700.0],["2017-05-12",56.1898,56.4727,55.6564,56.0443,1557700.0],["2017-05-15",55.9958,56.4242,55.5029,56.1413,1051600.0],["2017-05-16",56.0282,56.3676,55.9959,56.2464,1288600.0],["2017-05-17",55.7938,56.206,54.5251,54.8241,1999800.0],["2017-05-18",54.7109,55.7534,54.5493,55.0018,1783400.0],["2017-05-19",55.0827,55.0827,54.2099,54.4361,2306700.0],["2017-05-22",54.4523,55.0342,54.3553,55.018,1453200.0],["2017-05-23",55.0746,55.2443,54.7432,55.2281,885300.0],["2017-05-24",55.3009,55.4463,54.9614,55.2604,1187500.0],["2017-05-25",55.0503,55.2605,54.6624,54.8806,1894100.0],["2017-05-26",54.7351,54.9372,54.121,54.1775,1303200.0],["2017-05-30",54.2179,54.6463,53.8219,54.3634,1613300.0],["2017-05-31",54.518,54.6563,53.9648,54.518,2353700.0],["2017-06-01",54.7621,55.0956,54.4448,54.9817,1584700.0],["2017-06-02",55.0224,55.299,54.7702,55.0143,1038800.0],["2017-06-05",54.8434,55.2665,54.6888,54.7214,1036000.0],["2017-06-06",54.6237,54.8027,54.2902,54.6075,736100.0],["2017-06-07",54.7702,54.8272,54.5017,54.697,932900.0],["2017-06-08",54.6563,54.819,54.4285,54.4855,1237200.0],["2017-06-09",54.3959,55.2502,54.3309,55.2095,1026200.0],["2017-06-12",55.1363,56.2184,55.0631,55.9906,1557400.0],["2017-06-13",56.2021,56.3974,55.8604,56.2102,1083200.0],["2017-06-14",56.3811,56.4055,55.1444,55.1933,1288500.0],["2017-06-15",54.9085,56.5438,54.9085,56.5031,1559100.0],["2017-06-16",56.2916,57.0564,56.2916,56.9831,2388700.0],["2017-06-19",56.9506,57.276,56.674,57.032,1079100.0],["2017-06-20",56.9425,56.9913,55.6407,55.6489,1061100.0],["2017-06-21",55.5512,56.8042,54.5099,54.6482,1469800.0],["2017-06-22",54.6644,55.3478,54.4773,54.7539,1324800.0],["2017-06-23",54.7621,55.1119,54.4773,54.5017,1249700.0],["2017-06-26",54.64,55.0712,54.3634,54.9817,843000.0],["2017-06-27",54.998,55.3234,54.7458,54.7783,914000.0],["2017-06-28",55.1119,55.5431,54.7458,54.7783,1487800.0],["2017-06-29",54.7784,55.0306,54.6319,54.9573,1188600.0],["2017-06-30",55.1282,56.0963,55.0387,55.8767,1115600.0],["2017-07-03",56.2428,57.3411,56.0394,57.0157,1533100.0],["2017-07-05",56.8855,56.9913,55.9174,55.9418,1666000.0],["2017-07-06",55.714,55.714,55.0305,55.0631,1375400.0],["2017-07-07",55.1851,55.4618,54.8922,55.299,1147900.0],["2017-07-10",55.3478,56.1533,55.2258,55.5106,1158600.0],["2017-07-11",55.7058,55.8279,55.1363,55.8116,945600.0],["2017-07-12",56.1045,56.2997,55.7953,56.0313,1158600.0],["2017-07-13",55.9743,56.0068,55.5187,55.9418,945100.0],["2017-07-14",56.194,56.6658,55.9173,56.5113,964400.0],["2017-07-17",55.3967,56.1777,55.2014,56.0475,2382800.0],["2017-07-18",56.0394,56.5845,55.779,56.5438,1527200.0],["2017-07-19",56.5682,56.9913,55.7872,55.8848,2404100.0],["2017-07-20",51.76,53.1593,51.5891,52.8908,8858400.0],["2017-07-21",52.7363,53.558,52.7363,53.3383,3162500.0],["2017-07-24",53.4522,53.4929,52.9885,53.3871,1798800.0],["2017-07-25",53.7776,54.16,53.4115,53.6393,2578800.0],["2017-07-26",54.7458,54.8922,53.4034,53.623,1711900.0],["2017-07-27",53.6475,53.6475,52.899,53.2569,1981400.0],["2017-07-28",53.2814,53.5742,52.8583,53.0861,1401500.0],["2017-07-31",53.3139,53.5987,53.1349,53.379,1323900.0],["2017-08-01",53.4115,53.501,52.5654,52.8664,1542700.0],["2017-08-02",52.9071,53.5661,52.8583,53.379,1053200.0],["2017-08-03",53.2163,53.4766,52.8258,53.4522,1106900.0],["2017-08-04",53.5173,54.8434,53.4197,54.6889,2295500.0],["2017-08-07",54.6075,54.8272,53.7532,54.1356,2561600.0],["2017-08-08",54.0054,54.5017,53.7125,54.3065,1668200.0],["2017-08-09",54.2251,54.2495,53.6637,53.802,1885500.0],["2017-08-10",53.6963,53.9404,53.3302,53.7858,1890700.0],["2017-08-11",54.1763,54.2414,53.3464,53.3953,1289200.0],["2017-08-14",53.5824,54.7376,53.5254,54.6237,1786100.0],["2017-08-15",54.6726,55.5187,54.5017,55.3397,1741500.0],["2017-08-16",55.5512,56.0638,54.8841,55.3316,1573700.0],["2017-08-17",55.1607,55.7546,54.3716,54.4204,1480000.0],["2017-08-18",54.4366,54.7132,54.16,54.3309,2777600.0],["2017-08-21",54.4773,54.4773,53.8102,54.396,1518100.0],["2017-08-22",54.3878,54.6644,54.1275,54.5912,1078200.0],["2017-08-23",54.5017,54.6481,54.0461,54.5831,939300.0],["2017-08-24",54.7458,55.1119,54.3146,54.4041,1070600.0],["2017-08-25",54.5587,56.4381,54.4041,56.194,2003900.0],["2017-08-28",56.5438,57.8618,56.4624,57.8049,3135900.0],["2017-08-29",57.512,58.7405,57.4143,58.2279,2945800.0],["2017-08-30",59.194,61.028,59.1613,59.8162,4058900.0],["2017-08-31",59.7671,59.8163,57.7858,57.8267,2689800.0],["2017-09-01",57.8759,58.1379,57.4092,57.4501,1397800.0],["2017-09-05",58.0724,59.104,58.0724,58.7765,1948200.0],["2017-09-06",59.0221,59.9227,58.8338,59.5788,2167500.0],["2017-09-07",59.5788,60.2665,59.5051,59.9882,1369200.0],["2017-09-08",59.9718,60.5777,59.6689,60.373,804800.0],["2017-09-11",60.3239,60.5613,59.0876,59.6279,2013300.0],["2017-09-12",59.5133,59.9964,59.063,59.5952,1245700.0],["2017-09-13",59.6934,59.6934,59.0712,59.1776,1324600.0],["2017-09-14",58.842,58.8501,57.4911,57.9414,3375500.0],["2017-09-15",57.8431,58.5882,57.4993,58.4981,2340100.0],["2017-09-18",58.6209,59.194,58.3835,59.1531,1155600.0],["2017-09-19",59.2513,59.6607,59.0712,59.4396,1041200.0],["2017-09-20",59.7262,59.98,59.2349,59.5952,1852800.0],["2017-09-21",59.6607,60.0946,59.3741,59.7671,1051300.0],["2017-09-22",59.8981,60.4221,59.6034,59.8736,1098000.0],["2017-09-25",60.0045,60.5367,59.7016,60.5203,1043700.0],["2017-09-26",60.5858,61.4946,60.1683,61.3145,1945300.0],["2017-09-27",61.5438,62.0023,61.3473,61.9613,2092800.0],["2017-09-28",61.9695,62.2315,61.6093,61.7976,974100.0],["2017-09-29",61.7075,62.3543,61.6093,62.3052,1348600.0],["2017-10-02",62.4525,63.3531,61.9122,63.2877,1999100.0],["2017-10-03",63.0175,63.1075,62.2642,62.3297,2354800.0],["2017-10-04",62.2561,62.3461,60.8315,61.421,1979400.0],["2017-10-05",61.2326,62.3461,61.0853,62.2642,1869100.0],["2017-10-06",62.166,62.69,61.9531,62.649,1283800.0],["2017-10-09",62.6736,62.821,61.7239,61.773,819500.0],["2017-10-10",63.6479,64.5649,62.9274,63.1157,2527000.0],["2017-10-11",63.0338,63.3941,62.5754,62.7964,857900.0],["2017-10-12",62.9847,63.2467,62.559,63.1894,1062300.0],["2017-10-13",64.3356,64.6304,63.1648,63.2549,1655200.0],["2017-10-16",63.9672,64.4339,62.6081,63.3122,1553200.0],["2017-10-17",63.0912,63.2877,62.1824,62.2397,1586800.0],["2017-10-18",62.1824,63.5906,62.166,63.3204,1601000.0],["2017-10-19",63.2549,63.9017,62.8374,63.8444,712600.0],["2017-10-20",64.1719,64.4339,63.5496,64.1064,1471000.0],["2017-10-23",64.4175,64.4503,63.6888,64.2128,1052500.0],["2017-10-24",64.4584,65.2117,63.1075,64.5403,1218300.0],["2017-10-25",64.2128,64.6058,63.8117,64.352,1220900.0],["2017-10-26",65.1953,66.1778,64.8105,65.1625,2095400.0],["2017-10-27",65.5637,65.5637,64.2701,65.3508,1649000.0],["2017-10-30",65.228,65.5228,63.8771,64.1473,1665800.0],["2017-10-31",64.1064,64.9497,64.1064,64.2947,2280600.0],["2017-11-01",66.2351,66.2678,63.7216,64.9497,3029700.0],["2017-11-02",65.621,66.6035,64.352,65.1298,4220600.0],["2017-11-03",65.0889,65.6129,64.6713,65.0397,2348600.0],["2017-11-06",65.0479,65.2199,64.1228,64.745,2183200.0],["2017-11-07",65.0807,66.1532,64.7614,65.9076,2410800.0],["2017-11-08",65.7111,66.2597,65.4982,66.014,1567400.0],["2017-11-09",65.6702,66.3906,65.6128,66.055,2254700.0],["2017-11-10",65.752,65.8912,65.531,65.7684,1115800.0],["2017-11-13",65.7766,65.9076,65.3263,65.793,1185800.0],["2017-11-14",65.5801,65.9976,65.4982,65.8012,1016500.0],["2017-11-15",65.5801,65.6538,65.1052,65.4573,1103400.0],["2017-11-16",65.5555,65.9322,65.4573,65.8257,924800.0],["2017-11-17",64.4748,64.9333,63.4678,64.221,2570500.0],["2017-11-20",64.3602,64.6304,64.0491,64.2128,1345500.0],["2017-11-21",64.3357,64.6795,64.1064,64.5076,1314600.0],["2017-11-22",64.4421,65.3099,64.4339,64.876,896800.0],["2017-11-24",65.0479,65.4327,63.7789,65.228,325500.0],["2017-11-27",65.0889,65.531,64.9742,65.1216,1068000.0],["2017-11-28",65.662,66.8327,65.269,66.7509,1405500.0],["2017-11-29",66.6444,69.2316,66.4316,69.1743,2180700.0],["2017-11-30",69.0597,71.3685,69.0597,70.9428,3268500.0],["2017-12-01",70.9018,71.2539,69.2316,70.8527,2029000.0],["2017-12-04",71.6796,72.9568,70.8855,71.0328,2544300.0],["2017-12-05",71.172,71.5323,70.1732,70.3451,1632300.0],["2017-12-06",70.1813,71.4995,69.9685,71.3521,1479800.0],["2017-12-07",71.1065,71.8434,70.7626,71.5732,1708900.0],["2017-12-08",71.565,72.3837,71.3112,72.3591,1251400.0],["2017-12-11",72.2773,72.3919,71.7287,72.0235,963200.0],["2017-12-12",72.2036,72.4083,71.5732,72.0481,912900.0],["2017-12-13",72.1217,72.4902,71.7042,71.8597,1523500.0],["2017-12-14",72.089,72.089,70.0995,70.2387,2319500.0],["2017-12-15",70.4609,71.4075,70.1234,70.963,3197500.0],["2017-12-18",71.5145,72.2636,71.0865,71.745,1819600.0],["2017-12-19",71.4322,71.8685,71.1359,71.3087,1093900.0],["2017-12-20",71.8767,72.1566,71.3828,71.4075,1250500.0],["2017-12-21",71.5968,71.8273,71.0865,71.7203,946700.0],["2017-12-22",71.7944,73.4571,71.5228,73.0126,1351600.0],["2017-12-26",72.9303,73.8522,72.8151,73.0867,741000.0],["2017-12-27",73.2349,73.9181,72.6175,73.6711,674500.0],["2017-12-28",73.6794,73.7123,72.741,73.6382,756000.0],["2017-12-29",73.8358,73.9922,73.3007,73.3337,637700.0],["2018-01-02",73.8687,74.1486,73.1114,73.8687,988800.0],["2018-01-03",73.4078,73.7535,72.8069,73.6629,1214300.0],["2018-01-04",74.3626,74.5848,73.4077,73.8522,1610700.0],["2018-01-05",74.1486,74.6342,73.4489,73.7288,902500.0],["2018-01-08",73.5806,75.0787,73.5806,74.7248,1083100.0],["2018-01-09",74.8318,76.0665,74.8318,75.2845,1932600.0],["2018-01-10",75.2186,76.0583,74.9799,75.268,1043100.0],["2018-01-11",75.4738,77.3835,75.4656,77.3094,1060300.0],["2018-01-12",77.4,77.7951,76.7333,77.6058,983300.0],["2018-01-16",77.7869,78.1655,76.3711,76.5275,1601300.0],["2018-01-17",76.7744,77.0707,76.297,76.5357,1104300.0],["2018-01-18",76.6592,77.828,76.0089,77.1119,1378400.0],["2018-01-19",77.4082,78.4289,77.0378,78.3301,1622300.0],["2018-01-22",78.0914,78.7499,77.4494,78.5524,972500.0],["2018-01-23",78.3878,78.7335,77.6469,78.1161,1021500.0],["2018-01-24",78.2972,79.4496,77.6387,79.1697,1765600.0],["2018-01-25",79.5566,81.2111,79.285,79.4578,2246800.0],["2018-01-26",80.1246,82.4623,79.499,79.6225,2835700.0],["2018-01-29",79.2603,80.3633,79.0792,79.2768,2123200.0],["2018-01-30",78.8158,79.7048,78.0503,78.1408,3124700.0],["2018-01-31",75.6796,78.931,74.3379,75.2845,7558700.0],["2018-02-01",75.1117,76.2888,74.2309,75.7126,2107300.0],["2018-02-02",75.0458,75.943,74.5437,75.5562,2045700.0],["2018-02-05",75.1034,75.8278,74.3214,74.3544,2989200.0],["2018-02-06",73.2431,75.2186,72.4694,74.7165,2467000.0],["2018-02-07",74.4696,77.0872,74.4696,76.1982,2069300.0],["2018-02-08",76.2805,76.6674,74.4696,74.4696,1641300.0],["2018-02-09",74.7742,75.1199,71.745,73.5477,2591400.0],["2018-02-12",74.0004,75.1775,73.5559,75.054,1357100.0],["2018-02-13",74.7165,76.7579,74.412,76.3217,1181400.0],["2018-02-14",74.6754,76.7332,74.1156,76.0829,1482300.0],["2018-02-15",76.1735,76.511,75.268,76.511,1382500.0],["2018-02-16",76.4534,76.9719,76.0006,76.2393,875700.0],["2018-02-20",76.1406,76.5192,73.7864,74.058,1204400.0],["2018-02-21",74.091,75.3751,74.091,74.2309,1219900.0],["2018-02-22",74.5849,74.9635,73.9675,74.1568,982000.0],["2018-02-23",74.3461,76.2805,74.2062,76.2476,1003400.0],["2018-02-26",76.5521,77.9268,76.0747,77.8939,854100.0],["2018-02-27",78.042,78.7499,76.9308,76.939,1147400.0],["2018-02-28",77.1448,77.9433,76.5439,76.8485,1573000.0],["2018-03-01",76.6913,77.0884,74.069,74.2014,1863300.0],["2018-03-02",73.2418,74.4082,72.9192,74.0442,1418600.0],["2018-03-05",73.796,74.4247,72.5883,74.2676,1303700.0],["2018-03-06",74.5902,75.1444,74.1517,74.4413,941200.0],["2018-03-07",73.7133,74.6398,72.7538,74.4578,1183500.0],["2018-03-08",74.5571,74.7639,73.8208,74.1186,1045700.0],["2018-03-09",74.4578,75.9303,73.8374,75.8889,1630600.0],["2018-03-12",76.1371,76.5259,75.0286,75.3016,783600.0],["2018-03-13",75.6159,76.3273,75.2437,75.8641,937000.0],["2018-03-14",75.9055,75.9468,74.1104,74.2345,946800.0],["2018-03-15",74.433,75.0534,74.2014,74.6812,752500.0],["2018-03-16",74.9542,76.4762,74.5157,76.2198,1817300.0],["2018-03-19",76.2033,77.8081,75.9882,76.6251,1255700.0],["2018-03-20",76.8237,77.4523,76.1453,76.9891,716200.0],["2018-03-21",77.0139,78.1141,76.9643,77.4441,904600.0],["2018-03-22",76.8319,77.7171,75.4505,76.65,1229000.0],["2018-03-23",76.5838,77.1959,75.1031,75.161,1517600.0],["2018-03-26",76.0543,76.9726,75.8475,76.7327,927000.0],["2018-03-27",76.8733,77.5185,75.4836,75.74,943400.0],["2018-03-28",75.9055,76.2694,74.9955,75.8476,847200.0],["2018-03-29",76.0047,77.8659,76.0047,77.5185,1333200.0],["2018-04-02",77.3696,77.502,75.7979,76.2942,1614100.0],["2018-04-03",76.6003,77.4937,76.2694,77.4523,1298500.0],["2018-04-04",76.5838,78.2382,76.4597,78.0562,1114900.0],["2018-04-05",78.5526,78.5691,76.3025,77.1711,1688400.0],["2018-04-06",76.7327,77.0139,74.251,74.8466,1507300.0],["2018-04-09",74.9707,76.5093,74.8218,75.7483,1083200.0],["2018-04-10",76.8237,78.0728,76.683,77.8577,1655500.0],["2018-04-11",77.4689,77.99,77.0387,77.7171,728800.0],["2018-04-12",77.9569,79.6693,77.8825,78.9248,1218700.0],["2018-04-13",78.9413,79.4046,77.6592,77.9818,1290300.0],["2018-04-16",80.2814,81.6133,79.4377,80.7529,2290900.0],["2018-04-17",81.3485,81.4809,78.7676,79.4377,1794300.0],["2018-04-18",79.8926,79.8926,78.536,78.536,1834700.0],["2018-04-19",78.1637,78.8503,77.8246,77.9983,2094800.0],["2018-04-20",78.2713,78.2796,77.0718,77.4937,1151500.0],["2018-04-23",77.3531,78.0562,76.9477,77.5185,1048000.0],["2018-04-24",77.957,78.2134,75.6904,76.4018,1267400.0],["2018-04-25",76.559,77.0305,76.2364,76.5921,1180000.0],["2018-04-26",76.9891,77.2042,74.6895,75.5415,1882400.0],["2018-04-27",75.5084,76.2363,75.0782,76.104,972800.0],["2018-04-30",76.1784,76.7161,75.9468,76.1288,1456000.0],["2018-05-01",76.1371,76.2612,74.5571,74.9872,1660100.0],["2018-05-02",69.8999,71.6784,68.2372,68.5763,4962300.0],["2018-05-03",68.1462,69.3456,66.864,68.3282,2740400.0],["2018-05-04",67.5423,68.5432,66.9053,68.2785,1449900.0],["2018-05-07",68.5763,68.8493,67.8235,68.1875,1203600.0],["2018-05-08",68.3116,69.8916,68.1379,69.4284,1712600.0],["2018-05-09",69.5442,69.9495,68.8658,69.0644,1376600.0],["2018-05-10",69.3291,70.0901,69.1388,69.966,1506100.0],["2018-05-11",70.148,71.8107,69.9826,71.5047,1383100.0],["2018-05-14",71.6701,71.9348,70.5451,70.876,1045300.0],["2018-05-15",70.603,70.9008,70.0984,70.4624,1454900.0],["2018-05-16",70.4954,71.2151,70.3879,70.9256,1025000.0],["2018-05-17",71.0249,72.7703,70.9587,72.4312,1729300.0],["2018-05-18",72.3732,73.8209,72.1912,73.2087,1752600.0],["2018-05-21",73.4321,74.6315,73.2087,74.3751,947800.0],["2018-05-22",74.2593,74.6481,72.9357,73.0846,1229000.0],["2018-05-23",72.7869,72.7869,71.8356,72.3319,1615400.0],["2018-05-24",72.3732,73.0019,72.3153,72.7951,929000.0],["2018-05-25",72.638,73.1177,72.5304,72.9854,670800.0],["2018-05-29",72.7207,73.0102,71.819,72.7372,963200.0],["2018-05-30",73.0846,74.4909,72.9854,73.978,942000.0],["2018-05-31",73.9614,74.1277,72.2901,72.34,1295300.0],["2018-06-01",72.8555,73.396,72.3483,72.7724,1113900.0],["2018-06-04",72.6227,73.6704,72.4148,73.1382,3034100.0],["2018-06-05",73.396,73.6704,72.7641,73.0384,1822600.0],["2018-06-06",72.9387,73.2713,72.5146,73.0052,1487500.0],["2018-06-07",73.3461,73.5956,73.0052,73.1632,962500.0],["2018-06-08",73.0966,73.6621,73.0218,73.4376,1212000.0],["2018-06-11",73.5623,74.1526,73.1798,73.7369,1023100.0],["2018-06-12",73.9115,75.7574,73.7452,75.5246,1544000.0],["2018-06-13",75.7242,76.2896,75.2253,75.4913,1311800.0],["2018-06-14",75.6077,75.6493,75.0506,75.192,551400.0],["2018-06-15",74.9509,75.3001,72.7059,74.9093,1414100.0],["2018-06-18",74.452,75.6577,73.7868,75.3583,1385400.0],["2018-06-19",75.1006,75.2336,73.7868,74.8178,1529900.0],["2018-06-20",74.8262,75.5662,74.452,75.059,867800.0],["2018-06-21",75.1505,75.1505,74.4936,74.6599,1433500.0],["2018-06-22",74.8345,75.0922,73.4791,73.6787,1235900.0],["2018-06-25",73.3544,73.3544,70.7435,71.1676,1645100.0],["2018-06-26",71.5085,72.049,70.3361,70.5855,1021700.0],["2018-06-27",70.6355,72.1987,69.5961,69.6127,923500.0],["2018-06-28",69.4048,69.8039,68.3738,69.4547,1157600.0],["2018-06-29",69.5046,70.4359,69.5046,69.5628,1494600.0],["2018-07-02",69.5628,71.2507,69.5628,71.1925,1605100.0],["2018-07-03",71.3006,72.0573,70.5024,70.6687,1009700.0],["2018-07-05",70.9763,71.0844,69.6376,70.1781,1633700.0],["2018-07-06",70.0284,70.4941,69.5961,70.228,1346500.0],["2018-07-09",70.4691,71.5501,70.3028,71.3921,1350400.0],["2018-07-10",71.4004,71.7829,71.0262,71.4087,722000.0],["2018-07-11",71.9409,72.2652,71.0013,71.3755,947500.0],["2018-07-12",71.5418,71.6332,70.968,71.3672,858700.0],["2018-07-13",72.0905,72.3566,71.3422,72.1238,1007700.0],["2018-07-16",72.5063,73.8367,71.7164,72.5894,1692700.0],["2018-07-17",72.4231,73.2297,72.4231,72.922,1266100.0],["2018-07-18",72.9969,74.1693,72.631,73.8699,786700.0],["2018-07-19",73.5457,74.9759,73.3129,74.4936,1552000.0],["2018-07-20",74.4187,75.3084,74.1027,75.1005,894000.0],["2018-07-23",75.1006,75.7907,74.0695,74.5351,1231900.0],["2018-07-24",74.8345,75.1837,73.9448,74.8178,1236700.0],["2018-07-25",74.9924,76.3977,74.718,76.2896,1052000.0],["2018-07-26",76.2397,76.7303,74.8179,76.3727,1454500.0],["2018-07-27",76.3311,76.9049,75.483,76.0401,1016900.0],["2018-07-30",75.9154,76.9132,74.8345,75.2253,1515500.0],["2018-07-31",75.5745,77.0213,75.4664,76.6887,1991400.0],["2018-08-01",77.9942,79.7403,76.8134,79.3079,2109700.0],["2018-08-02",79.3827,79.865,78.7009,79.3495,1306500.0],["2018-08-03",79.3495,80.0396,78.1106,79.6488,1021900.0],["2018-08-06",79.732,80.1477,79.5407,80.0064,783700.0],["2018-08-07",79.8235,80.1477,79.0834,80.0895,1022500.0],["2018-08-08",79.9315,80.4554,78.967,79.8817,790400.0],["2018-08-09",78.6427,79.9731,78.6095,78.7841,1055100.0],["2018-08-10",78.493,79.1832,78.1604,78.9088,925300.0],["2018-08-13",79.1167,79.1167,77.9609,78.1106,773100.0],["2018-08-14",78.2852,78.6261,77.9609,78.1355,920100.0],["2018-08-15",77.5535,78.7508,77.4371,78.6344,873000.0],["2018-08-16",78.942,80.1643,78.9337,80.156,708600.0],["2018-08-17",80.181,81.0624,76.9714,80.7714,1009000.0],["2018-08-20",80.6633,81.4116,80.5801,80.9626,800300.0],["2018-08-21",80.6633,81.3285,80.5801,80.8296,790400.0],["2018-08-22",80.8379,82.1516,80.8379,80.8794,681300.0],["2018-08-23",80.8711,81.2952,80.0479,80.156,569100.0],["2018-08-24",80.3473,80.5219,80.0646,80.2392,484200.0],["2018-08-27",80.4304,81.0541,80.2558,80.4969,820000.0],["2018-08-28",80.6134,80.8711,79.8817,80.0895,560500.0],["2018-08-29",80.048,80.2558,79.5241,79.8817,592900.0],["2018-08-30",78.942,79.9315,78.8007,79.4742,689900.0],["2018-08-31",79.574,80.1311,79.2165,79.89,939500.0],["2018-09-04",79.707,80.8711,79.5158,79.8983,826500.0],["2018-09-05",79.3827,80.6716,79.3827,80.2974,1158000.0],["2018-09-06",80.5146,81.8764,80.5146,81.2081,1258000.0],["2018-09-07",80.9908,81.6425,80.0885,80.5731,638200.0],["2018-09-10",81.0744,83.7228,80.3057,83.6978,1609100.0],["2018-09-11",83.5474,84.55,83.1046,83.2633,1238500.0],["2018-09-12",83.0879,83.4137,81.9516,82.8038,592100.0],["2018-09-13",83.2466,83.4889,82.1104,82.3192,844000.0],["2018-09-14",82.4195,83.9985,82.4195,83.6226,988300.0],["2018-09-17",83.7228,83.7312,80.1721,80.7987,1187800.0],["2018-09-18",80.9073,81.467,80.1888,81.1997,700200.0],["2018-09-19",81.1579,81.9098,80.8154,80.924,546400.0],["2018-09-20",81.1997,82.2858,80.3058,80.5063,697100.0],["2018-09-21",80.8989,81.6425,80.2807,81.5172,1313300.0],["2018-09-24",81.2665,81.9349,80.2974,80.5063,720700.0],["2018-09-25",80.4896,80.7235,79.7878,80.3643,765000.0],["2018-09-26",80.6901,81.7762,80.4645,81.2331,880300.0],["2018-09-27",81.3334,81.8597,80.9407,81.3668,745500.0],["2018-09-28",81.183,81.9099,81.1162,81.8096,937500.0],["2018-10-01",82.4278,82.6701,81.4086,81.7427,847900.0],["2018-10-02",81.8263,81.9683,80.8989,81.0827,867100.0],["2018-10-03",81.3334,82.3777,80.8906,81.8179,954800.0],["2018-10-04",81.7261,82.3944,81.2248,81.4921,824600.0],["2018-10-05",81.2833,81.9934,80.5146,81.2749,934300.0],["2018-10-08",81.3918,81.9767,80.7235,81.6759,663300.0],["2018-10-09",81.6592,82.0101,80.3308,80.4144,961600.0],["2018-10-10",80.1971,80.1971,77.3147,77.3231,1900900.0],["2018-10-11",77.2813,77.8494,75.8276,76.12,1401500.0],["2018-10-12",77.5821,77.7742,75.1843,76.5962,1136200.0],["2018-10-15",76.9471,77.9664,76.0615,77.7074,1105800.0],["2018-10-16",78.5345,79.0609,78.1168,78.7016,1127100.0],["2018-10-17",78.568,78.8019,76.7216,78.2672,979200.0],["2018-10-18",78.5178,78.7935,77.3899,77.9831,1210500.0],["2018-10-19",77.8829,78.4343,75.5519,75.9112,1920800.0],["2018-10-22",75.7858,76.8469,75.1843,76.5628,1004400.0],["2018-10-23",75.1926,75.6438,73.1708,73.8559,1393000.0],["2018-10-24",73.4799,74.2235,71.9259,72.093,1129800.0],["2018-10-25",72.5693,73.6136,72.3186,73.0288,1029000.0],["2018-10-26",72.3855,73.0455,70.8231,72.0095,1323800.0],["2018-10-29",72.845,73.8726,71.7505,72.7363,1051800.0],["2018-10-30",73.0204,74.2486,72.469,73.764,1628900.0],["2018-10-31",74.1985,77.4735,72.962,74.3823,3673100.0],["2018-11-01",74.3906,76.2119,73.6136,75.9446,1509900.0],["2018-11-02",76.4124,77.156,73.6804,74.1065,1506000.0],["2018-11-05",74.3405,74.7331,73.104,73.6303,1226100.0],["2018-11-06",73.7557,74.683,73.6136,74.2152,1264300.0],["2018-11-07",74.7749,76.0031,73.6303,75.9195,671800.0],["2018-11-08",75.8443,76.4041,75.0757,76.3372,889900.0],["2018-11-09",76.1451,76.5043,74.8418,74.8668,1177400.0],["2018-11-12",74.7331,75.5185,73.505,73.647,1221300.0],["2018-11-13",73.9812,74.4156,73.2376,73.6804,1076100.0],["2018-11-14",74.0815,75.7524,73.7473,75.1926,1249300.0],["2018-11-15",74.8752,76.6965,74.165,76.2454,1202600.0],["2018-11-16",75.978,76.4459,75.2428,75.861,1017300.0],["2018-11-19",75.7942,76.2036,75.0841,75.6689,870600.0],["2018-11-20",75.0423,75.5853,73.363,73.5551,753600.0],["2018-11-21",73.9561,74.6329,73.6721,74.5577,775500.0],["2018-11-23",74.2987,75.1843,73.9979,74.5493,385300.0],["2018-11-26",75.1926,75.8192,74.4574,75.7775,729700.0],["2018-11-27",75.4433,76.0699,74.8083,76.0532,1083300.0],["2018-11-28",76.1534,77.2897,76.0866,76.7717,1695200.0],["2018-11-29",76.7717,77.0724,76.0532,76.6547,852000.0],["2018-11-30",76.8636,77.6907,76.4125,77.1393,2244900.0],["2018-12-03",78.1168,78.8186,76.2453,76.4208,1605500.0],["2018-12-04",75.9863,76.9471,73.8559,74.2486,2165800.0],["2018-12-06",73.5301,75.343,72.8951,75.2344,1221900.0],["2018-12-07",75.2177,75.8694,72.987,73.2627,1271400.0],["2018-12-10",73.1708,73.6136,71.174,73.3713,980000.0],["2018-12-11",74.1399,74.4908,73.0288,73.5802,931700.0],["2018-12-12",74.2736,74.825,73.3713,73.622,1053600.0],["2018-12-13",73.8308,73.8893,70.0294,70.8732,2178800.0],["2018-12-14",70.453,71.8565,70.1505,71.1422,1920500.0],["2018-12-17",71.1001,71.6632,70.058,71.3018,1272300.0],["2018-12-18",71.7893,72.4953,71.1338,71.4195,1218700.0],["2018-12-19",70.9657,72.9995,70.327,70.495,1535500.0],["2018-12-20",70.1673,70.722,68.7302,69.4109,1759400.0],["2018-12-21",69.0243,70.5875,67.9318,67.9654,2206200.0],["2018-12-24",67.8645,68.3184,66.3265,66.4442,715900.0],["2018-12-26",66.7047,69.1672,66.2509,69.0999,1366700.0],["2018-12-27",68.2511,70.1337,67.9065,70.0328,1253800.0],["2018-12-28",70.4614,71.2514,69.495,69.932,848900.0],["2018-12-31",70.2177,70.764,69.8647,70.6715,702800.0],["2019-01-02",69.4781,70.4278,69.0999,69.7387,937200.0],["2019-01-03",69.0327,69.5118,67.0829,67.167,1127400.0],["2019-01-04",68.0242,69.8899,68.0074,69.4949,1724700.0],["2019-01-07",69.2008,70.2934,68.5621,69.8311,1311600.0],["2019-01-08",70.2429,70.6463,69.7639,70.3942,1085800.0],["2019-01-09",70.7976,71.512,70.2009,71.201,743600.0],["2019-01-10",71.1338,71.8565,70.3942,71.8061,955400.0],["2019-01-11",71.2683,72.2516,70.8901,71.9658,613200.0],["2019-01-14",71.243,72.2684,70.9657,72.1507,784800.0],["2019-01-15",72.0499,72.3356,71.2178,71.6296,1037100.0],["2019-01-16",71.7557,72.2347,71.2178,71.4531,843300.0],["2019-01-17",71.3355,72.5961,71.1422,72.3104,1085000.0],["2019-01-18",73.5122,74.5795,73.0163,74.5207,3483300.0],["2019-01-22",74.0669,74.4955,72.5709,73.0752,2219900.0],["2019-01-23",73.1424,73.2685,71.991,73.1004,1282600.0],["2019-01-24",73.3105,73.4534,72.4701,72.7306,1014000.0],["2019-01-25",73.3777,73.7139,72.8819,73.1592,1460900.0],["2019-01-28",73.2601,73.3777,72.2852,72.9239,1163900.0],["2019-01-29",72.7894,73.3105,72.4533,72.7894,1539000.0],["2019-01-30",73.5458,73.7307,71.4363,72.8903,4158200.0],["2019-01-31",72.781,73.5206,72.0162,72.9239,1767500.0],["2019-02-01",72.8398,73.9156,72.47,73.7223,1279300.0],["2019-02-04",73.6719,74.4787,73.0416,74.4787,1194800.0],["2019-02-05",74.4955,75.4115,74.2686,75.4031,1279800.0],["2019-02-06",75.3107,76.647,75.3107,76.3024,1627800.0],["2019-02-07",75.7645,76.5713,75.5796,75.941,1419500.0],["2019-02-08",75.6048,76.0503,74.6972,75.941,836800.0],["2019-02-11",75.815,76.5798,75.5965,75.7141,792800.0],["2019-02-12",76.2352,77.0588,76.0167,76.4873,913400.0],["2019-02-13",76.3696,76.5461,75.546,76.3948,758800.0],["2019-02-14",75.983,76.8823,75.8065,76.2268,751500.0],["2019-02-15",76.5545,77.2605,75.7813,76.8571,1201800.0],["2019-02-19",76.5882,77.6891,76.4285,77.2773,1020400.0],["2019-02-20",77.0924,77.521,76.7899,77.3361,792000.0],["2019-02-21",77.1933,77.7311,76.9579,77.4706,1035300.0],["2019-02-22",77.5378,77.8236,76.8151,77.2689,711600.0],["2019-02-25",77.6471,77.9244,76.4453,76.5041,993000.0],["2019-02-26",76.4873,76.9663,76.3948,76.5713,1771900.0],["2019-02-27",76.0082,76.4116,75.2519,75.6973,960400.0],["2019-02-28",75.6466,76.4157,75.3255,76.3819,949300.0],["2019-03-01",76.9734,77.7425,75.8579,76.2297,1424000.0],["2019-03-04",76.3987,77.0157,74.8184,74.9958,1416400.0],["2019-03-05",75.1311,75.317,74.3367,75.0719,903100.0],["2019-03-06",75.2071,75.4776,73.9648,74.362,893600.0],["2019-03-07",74.1,74.5395,73.4155,73.9226,960200.0],["2019-03-08",73.4746,74.0239,72.807,73.8972,563800.0],["2019-03-11",73.8042,75.1395,73.669,75.1057,777000.0],["2019-03-12",75.2832,75.8072,74.5564,75.0043,592300.0],["2019-03-13",75.2156,75.9001,74.6663,75.2832,735200.0],["2019-03-14",75.5536,75.9339,75.0043,75.5029,750500.0],["2019-03-15",75.5029,76.1706,74.9536,75.2156,1289100.0],["2019-03-18",75.2156,76.1368,75.0804,76.1368,732400.0],["2019-03-19",76.179,76.2382,74.4127,74.6325,961100.0],["2019-03-20",74.2859,74.9029,73.0605,73.2211,756100.0],["2019-03-21",73.0774,73.9479,72.714,73.762,763500.0],["2019-03-22",73.4831,73.4831,71.5309,71.5647,1094900.0],["2019-03-25",71.4717,71.7083,70.1026,70.5083,1619100.0],["2019-03-26",70.9139,72.376,70.2801,72.2915,1645500.0],["2019-03-27",72.3422,73.0267,71.8774,72.5281,1027300.0],["2019-03-28",72.5957,73.3986,72.452,72.9169,910300.0],["2019-03-29",73.1451,73.5676,72.976,73.5169,1273400.0],["2019-04-01",74.0493,74.7677,73.6944,74.624,695500.0],["2019-04-02",74.8691,75.1564,74.3451,74.7846,1268600.0],["2019-04-03",75.1733,76.3396,74.793,74.962,1178100.0],["2019-04-04",75.1818,76.3396,75.148,75.41,659300.0],["2019-04-05",75.486,75.9931,75.2325,75.6043,476200.0],["2019-04-08",75.5198,76.0607,75.2579,75.7396,624200.0],["2019-04-09",75.3508,75.579,74.7508,75.41,673100.0],["2019-04-10",75.3001,75.3001,74.193,74.6494,760600.0],["2019-04-11",75.1733,75.9508,75.0127,75.7818,871300.0],["2019-04-12",76.0607,76.8805,75.8072,76.7283,813200.0],["2019-04-15",76.8551,77.3199,76.2297,76.8044,946200.0],["2019-04-16",74.1338,75.9593,73.9479,75.655,1869200.0],["2019-04-17",76.1452,76.179,75.4945,75.6128,872800.0],["2019-04-18",75.8663,76.8128,75.4691,76.0522,760800.0],["2019-04-22",75.7142,76.2551,75.4607,76.1959,641500.0],["2019-04-23",76.5593,77.2692,76.2466,76.6776,932100.0],["2019-04-24",76.61,77.7256,76.61,77.2608,910900.0],["2019-04-25",77.1424,77.1424,74.269,74.8606,1059900.0],["2019-04-26",74.962,75.1649,73.9394,74.1676,1893000.0],["2019-04-29",73.8972,73.8972,68.4293,68.5476,3803300.0],["2019-04-30",68.8434,69.3927,68.4124,68.4546,2914600.0],["2019-05-01",66.4433,69.6632,65.6826,68.2265,5235600.0],["2019-05-02",68.4884,71.5478,68.218,70.4998,3730700.0],["2019-05-03",71.2013,71.8098,70.2801,70.9055,1673600.0],["2019-05-06",69.9843,70.9646,69.4265,70.3223,1144900.0],["2019-05-07",69.866,70.2632,69.3674,69.7646,1769000.0],["2019-05-08",69.8321,71.3787,69.3251,70.3646,2017800.0],["2019-05-09",70.2125,70.897,69.5702,69.8744,1783500.0],["2019-05-10",69.773,69.773,68.0405,69.0716,1349300.0],["2019-05-13",67.9645,68.7335,67.3982,67.6518,1388300.0],["2019-05-14",67.9644,69.4096,67.8884,68.7842,1057800.0],["2019-05-15",68.4631,69.3082,68.125,69.1814,915500.0],["2019-05-16",69.4688,70.6942,69.1392,70.0688,1631500.0],["2019-05-17",69.4603,70.3477,69.0969,69.4857,809000.0],["2019-05-20",69.1561,69.6632,68.8687,69.1223,1009200.0],["2019-05-21",69.4519,69.9336,69.1138,69.2068,718700.0],["2019-05-22",68.7673,68.987,67.6687,68.6067,755600.0],["2019-05-23",68.1588,68.987,67.7447,68.2349,1542800.0],["2019-05-24",68.4546,68.6744,67.1616,67.3729,1453500.0],["2019-05-28",67.4574,67.4574,66.3756,66.7728,1994300.0],["2019-05-29",66.7221,67.6095,65.9193,67.3475,1260200.0],["2019-05-30",67.4743,67.8039,65.8263,66.5869,1400600.0],["2019-05-31",65.9277,67.5165,65.9277,67.2968,1919200.0],["2019-06-03",67.094,68.1335,66.7897,67.4405,1049700.0],["2019-06-04",67.9053,68.049,67.187,67.8123,2216400.0],["2019-06-05",67.7701,68.5899,67.356,68.4546,888700.0],["2019-06-06",68.1825,68.3781,67.0345,67.6553,1274900.0],["2019-06-07",68.0039,68.8543,67.7403,67.7658,761900.0],["2019-06-10",68.1485,69.0839,68.0124,68.1995,828300.0],["2019-06-11",68.6842,69.1689,68.089,68.3781,733100.0],["2019-06-12",68.5567,69.9513,68.3611,69.9173,1074400.0],["2019-06-13",70.0448,71.2183,69.9173,71.0653,1404700.0],["2019-06-14",71.1333,71.2693,70.3169,71.1758,1365000.0],["2019-06-17",71.2268,71.2268,69.9258,69.9768,1074400.0],["2019-06-18",70.5806,71.7711,70.47,71.0057,1084400.0],["2019-06-19",71.0653,71.2013,70.3595,70.8952,852300.0],["2019-06-20",71.72,71.8561,70.6996,71.4309,932100.0],["2019-06-21",71.4479,71.4479,70.4615,70.6061,1626500.0],["2019-06-24",70.538,70.9972,70.0448,70.47,1076600.0],["2019-06-25",70.504,70.7506,69.288,70.3595,965200.0],["2019-06-26",70.2574,71.1673,69.8152,70.8527,1229300.0],["2019-06-27",71.1163,72.1707,70.9887,71.5755,1074100.0],["2019-06-28",71.7115,72.5874,71.4309,71.7285,2101100.0],["2019-07-01",72.5449,72.7575,71.2183,71.6945,932700.0],["2019-07-02",71.618,72.0857,70.6401,71.1163,786200.0],["2019-07-03",71.3289,72.4684,71.3204,72.3153,500500.0],["2019-07-05",71.9156,72.2728,71.3799,72.1963,542300.0],["2019-07-08",72.1707,72.3068,70.8952,71.3629,791000.0],["2019-07-09",70.9037,71.4734,69.9088,70.7421,961000.0],["2019-07-10",70.9037,71.4224,69.8492,69.8918,703100.0],["2019-07-11",69.8237,70.6231,69.339,70.4445,880100.0],["2019-07-12",70.368,72.851,70.368,72.3323,1379900.0],["2019-07-15",72.3578,72.4854,71.6605,71.8646,769800.0],["2019-07-16",71.9496,73.1402,71.3374,72.2388,1698400.0],["2019-07-17",71.9411,71.9411,69.7302,69.9428,2522400.0],["2019-07-18",69.5941,70.2999,69.237,70.1214,1570600.0],["2019-07-19",70.2829,71.7285,70.0193,71.1333,875800.0],["2019-07-22",71.3374,71.7626,70.7081,70.7676,1012700.0],["2019-07-23",70.9972,71.0397,70.0703,70.9292,860800.0],["2019-07-24",71.1333,73.8375,70.9462,73.0381,2019700.0],["2019-07-25",72.9871,73.4378,70.9632,71.4904,1855100.0],["2019-07-26",71.0738,72.5109,70.9632,72.3833,1344600.0],["2019-07-29",72.1537,72.9701,71.9582,72.3323,1232600.0],["2019-07-30",72.1537,73.0296,71.7285,72.0857,1437200.0],["2019-07-31",69.5261,71.7796,67.6213,71.2013,3196600.0],["2019-08-01",70.6911,70.8271,68.1655,68.8798,2330500.0],["2019-08-02",69.0159,70.2659,68.9053,69.441,1308200.0],["2019-08-05",68.8798,69.2965,68.5141,69.0159,2238600.0],["2019-08-06",69.4921,69.9002,68.7693,69.1604,1005000.0],["2019-08-07",68.8033,71.1503,68.4802,71.0057,2055800.0],["2019-08-08",71.2183,73.5313,71.0908,73.1827,1821000.0],["2019-08-09",73.2082,74.033,71.7711,71.8391,1800200.0],["2019-08-12",71.652,72.3748,71.0738,71.7966,1097500.0],["2019-08-13",71.8816,72.7745,71.2693,71.9666,1104700.0],["2019-08-14",71.1418,71.4394,69.8152,70.0618,1097300.0],["2019-08-15",70.2744,70.7166,69.7302,70.4955,1027700.0],["2019-08-16",71.0312,71.7115,70.47,71.2778,1075700.0],["2019-08-19",71.9581,72.9701,71.516,71.6945,1474500.0],["2019-08-20",71.7881,72.1452,71.1758,71.5755,1491200.0],["2019-08-21",72.0772,72.4173,71.5585,71.652,1140700.0],["2019-08-22",71.7966,72.0517,70.7081,71.1928,1237600.0],["2019-08-23",71.0738,71.0738,69.6281,69.9258,1166200.0],["2019-08-26",70.2999,70.7591,69.8322,70.6571,892300.0],["2019-08-27",71.1588,71.3629,69.9087,70.0108,930500.0],["2019-08-28",70.0193,71.0312,69.4665,70.7251,1004600.0],["2019-08-29",71.4309,72.5449,71.2268,71.533,881900.0],["2019-08-30",71.9411,72.7065,71.618,71.8476,819400.0],["2019-09-03",71.1588,71.8561,69.6281,69.7727,1355300.0],["2019-09-04",70.2999,70.7846,69.9258,70.3765,917200.0],["2019-09-05",71.1122,71.9677,71.0438,71.8137,853900.0],["2019-09-06",72.0704,72.4126,71.1037,71.2491,1586200.0],["2019-09-09",71.3689,71.694,70.5561,71.2577,1470700.0],["2019-09-10",71.386,74.7653,71.3603,74.175,2586100.0],["2019-09-11",74.098,76.2882,73.3623,76.2027,2302000.0],["2019-09-12",76.2027,76.2027,73.5077,73.9612,1145700.0],["2019-09-13",74.0039,74.791,73.8927,74.5172,1040000.0],["2019-09-16",73.8842,74.2863,72.4982,72.9687,982200.0],["2019-09-17",73.1484,73.9184,72.4126,73.7901,1322900.0],["2019-09-18",73.2938,74.3804,72.6522,74.252,1212200.0],["2019-09-19",73.9013,74.0895,73.1313,73.2339,959600.0],["2019-09-20",73.6617,73.8585,71.9164,72.2929,1623100.0],["2019-09-23",72.0961,72.3357,71.6084,71.771,858800.0],["2019-09-24",72.0619,72.3442,71.0181,71.1636,1087800.0],["2019-09-25",71.4031,72.695,71.1807,72.6009,1064700.0],["2019-09-26",72.2758,72.4212,71.8822,71.9421,620400.0],["2019-09-27",72.3699,72.618,71.3176,71.6854,699200.0],["2019-09-30",72.0619,72.9431,72.0105,72.5324,1073500.0],["2019-10-01",72.9003,73.4735,71.0438,71.4972,1262000.0],["2019-10-02",71.232,71.9164,70.154,70.3251,1845600.0],["2019-10-03",70.1112,70.5561,69.1958,70.2396,1252300.0],["2019-10-04",70.4706,71.4116,70.462,71.2577,759300.0],["2019-10-07",70.9497,71.7368,70.3251,71.3774,771600.0],["2019-10-08",70.9668,70.9668,70.2481,70.2823,1046000.0],["2019-10-09",70.8641,71.3005,70.693,71.0267,578200.0],["2019-10-10",70.8983,72.1816,70.8983,72.1474,867600.0],["2019-10-11",72.6864,73.7216,72.6864,72.9345,954700.0],["2019-10-14",72.9259,73.2938,72.464,72.9944,799900.0],["2019-10-15",72.4896,73.79,72.1731,72.9687,1361500.0],["2019-10-16",72.079,74.1579,72.002,73.5762,1653500.0],["2019-10-17",73.8842,74.4403,73.8072,74.1408,1085200.0],["2019-10-18",74.2093,74.6884,73.4735,74.0553,1040400.0],["2019-10-21",74.4488,74.8595,73.7216,74.2691,878500.0],["2019-10-22",74.0724,76.0658,73.6532,76.0145,1117900.0],["2019-10-23",76.2283,77.0325,75.7065,76.177,1529000.0],["2019-10-24",75.7407,75.946,74.637,75.0135,1520000.0],["2019-10-25",74.7311,77.1609,74.7311,77.0924,1467300.0],["2019-10-28",77.8624,78.0506,77.0753,77.2806,1533800.0],["2019-10-29",76.8529,77.9993,76.5363,77.4432,2433200.0],["2019-10-30",70.2396,71.0096,65.2604,65.9448,10644300.0],["2019-10-31",65.9533,66.5608,64.1054,64.7128,4660900.0],["2019-11-01",63.6263,65.0037,63.4124,63.9086,4215900.0],["2019-11-04",63.5065,64.8497,63.5065,64.6187,5813600.0],["2019-11-05",64.9267,65.5084,64.3449,65.3117,4339500.0],["2019-11-06",65.6282,67.365,65.1577,67.2537,2468800.0],["2019-11-07",67.3308,68.0751,67.0399,67.7072,1964600.0],["2019-11-08",67.6473,67.9125,66.7148,66.7832,1646800.0],["2019-11-11",66.3298,67.0313,65.7309,65.7566,1055100.0],["2019-11-12",65.6624,65.748,64.5588,64.593,1734500.0],["2019-11-13",64.2337,64.4048,63.7375,63.8487,1689000.0],["2019-11-14",63.8316,64.5331,63.6434,63.8829,1376300.0],["2019-11-15",64.0711,64.3877,63.6348,63.9257,1044900.0],["2019-11-18",63.746,64.4219,63.6519,64.3364,1161600.0],["2019-11-19",64.6273,65.0636,64.1139,64.9352,1236000.0],["2019-11-20",64.5759,65.0122,64.2166,64.6444,968900.0],["2019-11-21",64.6016,64.8497,63.6605,63.8231,932400.0],["2019-11-22",64.1567,64.7727,63.7204,64.67,791700.0],["2019-11-25",64.9524,65.5085,64.593,65.2005,841800.0],["2019-11-26",65.0465,66.1415,65.0465,65.9191,2020600.0],["2019-11-27",66.0389,66.7832,65.8935,66.518,1527500.0],["2019-11-29",66.8516,66.9115,65.7052,65.748,922600.0],["2019-12-02",65.8336,67.134,65.748,66.518,1674700.0],["2019-12-03",66.4838,66.4838,64.6615,65.0379,1386100.0],["2019-12-04",65.055,65.9448,65.0379,65.3544,983700.0],["2019-12-05",65.5598,65.7566,64.7813,65.286,1101800.0],["2019-12-06",66.0047,66.3811,64.8754,65.0379,1129600.0],["2019-12-09",65.0892,65.5255,64.8069,65.2518,821500.0],["2019-12-10",65.0892,65.6881,64.5588,64.8497,1156200.0],["2019-12-11",64.9096,65.3288,64.5674,64.9267,872600.0],["2019-12-12",64.9438,66.8089,64.8497,66.7148,1229600.0],["2019-12-13",66.7492,66.844,65.5522,65.9225,1063900.0],["2019-12-16",66.0947,66.6114,65.8191,66.3531,827900.0],["2019-12-17",66.0086,67.0764,66.0086,66.9731,1091700.0],["2019-12-18",66.7578,67.0851,66.5942,66.9559,1237800.0],["2019-12-19",67.154,67.1626,66.0,66.0775,1616400.0],["2019-12-20",66.3186,66.4909,65.0183,66.1378,2522300.0],["2019-12-23",66.31,66.5942,65.8966,66.1464,909700.0],["2019-12-24",66.0689,66.7837,65.9225,66.775,298500.0],["2019-12-26",66.9559,67.1453,66.6028,67.0937,590700.0],["2019-12-27",67.2487,67.6018,66.9903,67.1109,1076900.0],["2019-12-30",67.4123,67.5157,66.6631,66.775,588300.0],["2019-12-31",66.7664,67.4037,66.465,67.3434,882300.0],["2020-01-02",67.6017,67.6017,66.2325,67.0248,1258800.0],["2020-01-03",66.4047,66.9989,66.1205,66.9473,892000.0],["2020-01-06",66.3703,66.844,65.3283,65.8881,1098300.0],["2020-01-07",65.9742,67.5501,65.6297,67.4468,1147100.0],["2020-01-08",67.4554,68.6265,67.4037,67.8601,1132400.0],["2020-01-09",68.2304,68.5749,67.4381,68.4026,816400.0],["2020-01-10",68.3079,69.2466,68.3079,68.9968,1427100.0],["2020-01-13",68.8935,69.4274,68.6093,69.2896,938800.0],["2020-01-14",69.1433,70.6847,69.1433,70.4006,1377900.0],["2020-01-15",72.0024,72.166,70.8742,71.9076,2229500.0],["2020-01-16",72.1832,73.1391,71.9421,72.4243,2758100.0],["2020-01-17",70.6245,71.9765,69.238,69.5308,2780300.0],["2020-01-21",69.3069,69.7977,68.8332,69.0657,1497500.0],["2020-01-22",69.3327,69.5997,68.394,69.1605,1045600.0],["2020-01-23",69.0485,69.083,67.9204,68.7213,1078000.0],["2020-01-24",68.6438,68.9969,68.1012,68.5663,930200.0],["2020-01-27",67.731,68.5146,67.1798,67.5759,1462100.0],["2020-01-28",67.5845,68.0237,67.042,67.0678,2107400.0],["2020-01-29",62.4606,64.7513,61.7975,63.2184,4850500.0],["2020-01-30",62.1334,63.2873,61.832,62.5553,1931600.0],["2020-01-31",62.4864,63.1151,61.8578,62.1936,2216500.0],["2020-02-03",62.8051,62.9859,61.7717,62.0128,1542900.0],["2020-02-04",62.5898,62.6501,61.7803,62.2023,1328800.0],["2020-02-05",62.65,63.2442,62.2539,62.6414,1106300.0],["2020-02-06",62.9859,63.6834,62.3142,63.3648,1699700.0],["2020-02-07",63.3907,65.1561,63.3907,64.0538,1656600.0],["2020-02-10",63.7954,64.1313,62.607,62.7965,1092000.0],["2020-02-11",62.9515,63.4337,62.5553,62.6242,741500.0],["2020-02-12",62.8653,63.2873,62.5725,63.1409,1240200.0],["2020-02-13",62.9428,63.1753,61.9955,62.1161,965600.0],["2020-02-14",62.03,62.3486,61.7458,62.0128,904800.0],["2020-02-18",61.8836,62.4003,61.7889,62.3917,731800.0],["2020-02-19",62.5209,63.6662,62.5122,63.2787,814600.0],["2020-02-20",63.4079,64.5532,63.0892,64.4327,1579100.0],["2020-02-21",63.804,65.1044,63.4681,64.2001,1497200.0],["2020-02-24",63.0462,63.7265,61.6769,62.1247,1657900.0],["2020-02-25",62.2711,62.8395,60.6952,61.875,2344900.0],["2020-02-26",62.4606,62.8051,61.3152,61.7114,1107400.0],["2020-02-27",60.5488,62.2108,60.1699,60.1699,2325600.0],["2020-02-28",59.369,60.0838,57.9997,59.3345,3375800.0],["2020-03-02",59.4465,60.3852,58.8867,60.3593,1786200.0],["2020-03-03",59.9632,60.8847,57.8189,58.792,1492700.0],["2020-03-04",59.524,61.0397,58.2064,60.9622,1394100.0],["2020-03-05",59.262,60.2162,57.1629,57.5792,2230200.0],["2020-03-06",56.0439,57.5879,55.6015,57.319,4034100.0],["2020-03-09",53.7105,55.9745,53.5717,54.3611,3181200.0],["2020-03-10",55.775,56.4169,54.1442,56.1914,1552300.0],["2020-03-11",55.1244,56.2434,54.5866,55.6102,2163200.0],["2020-03-12",52.5135,54.6127,49.6597,52.1405,3143100.0],["2020-03-13",54.1356,55.7576,51.3338,54.1009,2217500.0],["2020-03-16",50.4664,53.6238,49.3908,52.9646,2906300.0],["2020-03-17",53.7799,58.039,50.5271,56.0352,3415700.0],["2020-03-18",53.9881,57.4751,52.9212,56.2521,3763400.0],["2020-03-19",56.1133,58.3686,52.5309,55.5668,3296700.0],["2020-03-20",56.0092,60.6586,55.2979,55.4367,2945200.0],["2020-03-23",56.0179,56.3128,52.8431,54.8555,3002900.0],["2020-03-24",56.7725,58.1604,53.9881,55.1244,2409500.0],["2020-03-25",55.4193,56.0612,52.366,54.0315,3852600.0],["2020-03-26",54.205,58.0737,53.7886,57.1542,3038600.0],["2020-03-27",54.6473,56.7031,53.9621,54.2223,2576600.0],["2020-03-30",54.2744,56.6945,53.7279,56.547,1658700.0],["2020-03-31",56.2,57.8741,55.7143,57.4231,2481700.0],["2020-04-01",56.3128,59.7217,56.122,57.744,2847500.0],["2020-04-02",57.0674,60.3376,57.0674,59.7825,2834600.0],["2020-04-03",59.5309,60.5198,58.6635,59.1146,2166500.0],["2020-04-06",60.4851,63.3909,60.2422,62.7924,2201200.0],["2020-04-07",63.7552,64.8482,61.977,62.3153,2132900.0],["2020-04-08",62.7143,63.7119,61.6301,63.1654,1748900.0],["2020-04-09",63.2608,64.4665,62.4107,63.5124,1584300.0],["2020-04-13",63.2608,64.1456,61.1877,61.8209,1618200.0],["2020-04-14",62.6623,63.6165,61.0663,61.578,2097500.0],["2020-04-15",60.6672,61.6648,59.5136,61.5173,2478100.0],["2020-04-16",61.6474,64.4145,61.526,64.3798,2002900.0],["2020-04-17",64.1716,64.8135,62.7143,64.3885,1907500.0],["2020-04-20",63.9374,65.0303,62.5842,62.7317,1728100.0],["2020-04-21",62.0377,62.671,61.0402,61.552,1614700.0],["2020-04-22",62.5062,62.8618,61.7949,62.0898,1230100.0],["2020-04-23",62.1332,62.8271,60.8667,61.1356,1557800.0],["2020-04-24",61.5954,62.7404,61.2484,62.697,1768900.0],["2020-04-27",63.1914,64.7441,62.5582,64.2237,1191700.0],["2020-04-28",64.241,65.4814,63.8073,64.1976,1710800.0],["2020-04-29",63.6685,63.7465,59.3834,61.8122,3867500.0],["2020-04-30",62.4801,62.5929,61.3612,61.5,3136100.0],["2020-05-01",60.8147,61.4913,60.2075,61.4392,1785400.0],["2020-05-04",62.0551,62.1852,59.9646,60.6672,1886500.0],["2020-05-05",61.2571,62.376,61.0142,61.6994,1237200.0],["2020-05-06",62.1939,62.2373,60.5892,61.0923,1288800.0],["2020-05-07",61.6734,62.723,61.4132,62.4107,1380500.0],["2020-05-08",62.8878,64.2236,62.6536,64.0155,1466700.0],["2020-05-11",63.7119,65.2038,63.521,64.5359,1414300.0],["2020-05-12",64.987,65.2993,62.8965,63.0787,2097200.0],["2020-05-13",63.3042,63.6338,61.5954,62.272,2241200.0],["2020-05-14",61.7862,62.6883,61.0836,62.6102,2162200.0],["2020-05-15",63.0179,63.7552,62.4368,62.8878,3587900.0],["2020-05-18",64.293,67.8755,64.1109,67.5198,3280500.0],["2020-05-19",67.5025,67.9015,65.6549,65.8891,1821800.0],["2020-05-20",66.6958,69.272,66.4355,67.329,2144100.0],["2020-05-21",66.9907,67.9188,66.7912,67.5719,1403100.0],["2020-05-22",67.4331,67.8234,67.1121,67.5372,1098300.0],["2020-05-26",68.4133,69.2026,67.7714,67.8755,1491100.0],["2020-05-27",67.9275,69.6103,67.7454,69.5322,2337300.0],["2020-05-28",69.5843,70.9982,69.5843,70.1394,2001700.0],["2020-05-29",70.1915,71.8916,69.0118,70.3736,7262200.0],["2020-06-01",70.1741,70.365,69.4368,69.966,1115400.0],["2020-06-02",70.5992,71.4059,68.474,71.2844,1291200.0],["2020-06-03",71.9957,72.9152,71.562,72.6983,1706700.0],["2020-06-04",72.3318,72.7245,71.3194,71.8256,1540200.0],["2020-06-05",72.5412,73.8852,72.2445,72.4889,1512700.0],["2020-06-08",72.3667,74.3914,72.3667,74.2692,1418700.0],["2020-06-09",74.0685,74.0685,72.3841,72.515,1238400.0],["2020-06-10",72.8728,72.9776,71.6161,71.7383,1517300.0],["2020-06-11",71.1274,71.4503,68.099,68.7449,1678000.0],["2020-06-12",70.0889,70.3245,67.1478,67.8372,1323100.0],["2020-06-15",66.563,68.4132,66.0219,68.1863,1391300.0],["2020-06-16",69.8183,70.2896,67.8198,68.1514,1456400.0],["2020-06-17",68.6401,69.3558,68.23,68.6314,1189700.0],["2020-06-18",68.3085,68.8234,67.2437,67.9507,1770700.0],["2020-06-19",68.7885,68.7885,67.3485,67.8547,3584900.0],["2020-06-22",67.3921,67.4707,65.9609,67.235,1277300.0],["2020-06-23",68.0729,68.0729,67.2001,67.4707,1819100.0],["2020-06-24",67.2001,69.0416,66.8772,68.5441,1318000.0],["2020-06-25",68.5441,68.5965,66.7114,67.4794,1238500.0],["2020-06-26",67.3049,67.8809,66.2838,66.9034,3362200.0],["2020-06-29",67.3834,68.0641,67.0518,67.8634,1753400.0],["2020-06-30",67.8896,69.2947,67.6714,68.9979,1647800.0],["2020-07-01",69.2161,69.9667,68.3259,69.0241,1579200.0],["2020-07-02",69.6787,69.6787,68.4831,69.1027,2571900.0],["2020-07-06",70.6823,70.8656,69.731,70.0016,2028500.0],["2020-07-07",68.5965,70.3856,68.5616,69.9929,1517700.0],["2020-07-08",69.9143,70.6038,69.7398,70.2547,1561600.0],["2020-07-09",70.1674,71.1361,70.1674,70.5776,1292900.0],["2020-07-10",70.9354,72.07,70.9354,71.7471,1138200.0],["2020-07-13",72.1485,72.1572,71.3718,71.6161,1789300.0],["2020-07-14",71.9827,73.2569,71.6598,73.126,1459500.0],["2020-07-15",73.5187,74.6969,73.3092,74.1034,1426700.0],["2020-07-16",73.6147,75.1245,73.51,74.9762,1345100.0],["2020-07-17",74.9674,75.8925,74.0685,75.2991,1391300.0],["2020-07-20",75.3078,75.6394,74.2081,74.4438,973500.0],["2020-07-21",74.5049,75.2205,74.4089,74.6882,795600.0],["2020-07-22",74.6532,75.2729,73.9376,74.3565,893700.0],["2020-07-23",74.4263,74.7405,73.955,74.3827,1199300.0],["2020-07-24",74.6445,75.3776,74.1907,75.1158,914700.0],["2020-07-27",75.0285,77.1231,75.0285,76.5384,1668100.0],["2020-07-28",76.6605,77.2278,75.9623,76.0583,3185900.0],["2020-07-29",80.5616,86.5922,80.0729,83.1536,5582000.0],["2020-07-30",82.3681,84.2707,80.6838,81.6525,2526300.0],["2020-07-31",81.6351,81.9405,80.1253,81.7922,2037300.0],["2020-08-03",81.7485,82.4729,80.1689,81.6351,1714100.0],["2020-08-04",81.1027,83.5987,80.4394,83.3107,2278300.0],["2020-08-05",83.9914,84.2096,82.4031,83.3543,1364000.0],["2020-08-06",82.5864,83.3194,82.2111,83.0489,691100.0],["2020-08-07",82.9529,84.3667,82.0453,83.5987,1270100.0],["2020-08-10",84.0874,84.6373,83.5376,84.3405,977400.0],["2020-08-11",84.6547,85.0823,83.0053,83.1711,980400.0],["2020-08-12",83.9303,84.5325,83.3543,83.5027,1266600.0],["2020-08-13",83.2758,83.6074,82.438,83.014,1235200.0],["2020-08-14",83.4503,83.7907,82.6387,82.9791,910400.0],["2020-08-17",81.8009,83.7209,81.6263,83.1536,982100.0],["2020-08-18",83.1362,83.4765,82.5602,82.8743,766200.0],["2020-08-19",83.0838,83.686,82.6212,83.2845,785100.0],["2020-08-20",83.0838,84.3405,82.8395,84.2445,1089600.0],["2020-08-21",83.9303,84.5238,83.5027,84.2096,1225200.0],["2020-08-24",84.6111,84.8205,83.5638,84.6373,1051300.0],["2020-08-25",84.9427,85.3093,83.9653,84.262,1008800.0],["2020-08-26",84.0176,85.0911,83.7383,84.8991,882200.0],["2020-08-27",85.4489,86.3827,84.7856,85.7543,1451900.0],["2020-08-28",85.798,86.2954,85.1783,86.1645,2159100.0],["2020-08-31",86.3303,86.9849,85.3529,85.7893,1357500.0],["2020-09-01",85.7282,86.6969,85.1696,86.5922,930900.0],["2020-09-02",86.6707,87.2118,86.2518,86.9849,1273300.0],["2020-09-03",86.8446,86.8446,84.8445,85.6252,1107100.0],["2020-09-04",85.9761,86.2217,84.4147,85.8796,1263000.0],["2020-09-08",85.3796,85.3796,83.9409,83.9673,1152200.0],["2020-09-09",84.6076,87.3095,84.6076,86.8533,1122800.0],["2020-09-10",87.2656,88.6604,86.3094,86.4498,1620500.0],["2020-09-11",86.5112,87.3182,85.7831,86.5463,1259600.0],["2020-09-14",87.0025,88.8358,86.8446,88.3446,2157700.0],["2020-09-15",88.7656,91.9938,88.5288,91.2832,2748800.0],["2020-09-16",92.0552,92.7307,90.6517,90.7833,2527100.0],["2020-09-17",89.599,91.6517,89.4323,90.8534,1267500.0],["2020-09-18",90.5727,91.9675,89.9323,90.4674,2272500.0],["2020-09-21",89.8008,90.099,87.9761,89.4323,1266800.0],["2020-09-22",90.0113,90.8534,89.406,89.9674,1260500.0],["2020-09-23",89.8534,90.7832,88.6604,88.7481,1421800.0],["2020-09-24",88.1604,90.099,87.1165,89.3008,1113100.0],["2020-09-25",88.7657,90.2043,88.5727,89.792,848300.0],["2020-09-28",90.792,91.7043,90.0727,90.5727,1043800.0],["2020-09-29",90.8885,92.064,90.3095,90.9675,1198000.0],["2020-09-30",91.3271,92.6342,89.2393,89.6429,1514700.0],["2020-10-01",90.4323,90.9762,88.4586,88.792,936400.0],["2020-10-02",87.8358,89.2043,86.8445,88.4849,1241100.0],["2020-10-05",89.6604,91.5289,89.3709,91.2306,1271800.0],["2020-10-06",90.7043,91.4675,89.6955,90.871,1112600.0],["2020-10-07",91.8096,93.3974,91.4148,93.1254,1261000.0],["2020-10-08",93.4062,93.643,92.643,93.1079,848300.0],["2020-10-09",93.5114,93.5202,91.9499,92.5026,1019600.0],["2020-10-12",93.0026,93.2395,91.6517,92.1254,952000.0],["2020-10-13",92.0728,92.8623,91.6517,91.7657,838200.0],["2020-10-14",92.2306,92.5728,91.3973,91.9499,978000.0],["2020-10-15",91.4148,92.292,90.8271,92.2131,880100.0],["2020-10-16",91.1429,91.5113,87.7568,87.9235,1926400.0],["2020-10-19",87.9498,88.9762,87.2744,87.7217,1357200.0],["2020-10-20",88.3095,89.5639,87.6955,88.1692,1019800.0],["2020-10-21",88.1077,89.8885,87.6955,88.3972,1251800.0],["2020-10-22",88.2656,88.6341,86.8445,87.3533,1144700.0],["2020-10-23",87.5463,88.3709,86.9937,88.1955,945200.0],["2020-10-26",88.0025,88.099,86.0463,87.3621,1544000.0],["2020-10-27",87.2042,89.1341,87.0726,87.7481,1626500.0],["2020-10-28",82.8357,83.362,77.5022,77.7039,4192600.0],["2020-10-29",77.2039,80.1514,77.1951,79.0198,2031700.0],["2020-10-30",78.6162,78.9496,76.1425,77.5724,2411400.0],["2020-11-02",78.9233,78.9847,76.1249,76.6162,1800200.0],["2020-11-03",77.6338,78.5987,76.7829,78.2654,1352300.0],["2020-11-04",78.1864,79.6163,77.2039,77.2916,1173400.0],["2020-11-05",78.6689,78.8882,77.1688,77.8969,1399200.0],["2020-11-06",77.932,79.8005,77.2215,79.4935,1362100.0],["2020-11-09",83.5374,84.2041,80.2479,82.3883,2417500.0],["2020-11-10",81.976,83.09,81.1426,82.3619,1404100.0],["2020-11-11",82.283,82.9409,80.6952,81.8707,1170400.0],["2020-11-12",81.9847,82.169,78.7829,79.4233,1359200.0],["2020-11-13",79.9935,81.2479,79.9847,80.6777,836700.0],["2020-11-16",81.7128,82.4497,80.4145,81.5111,968200.0],["2020-11-17",81.4146,82.4234,80.09,82.0637,881500.0],["2020-11-18",81.7742,82.4321,80.9145,81.476,2039400.0],["2020-11-19",81.0549,82.476,80.1514,82.2567,1207600.0],["2020-11-20",83.0637,83.2129,80.6777,81.2216,1272000.0],["2020-11-23",81.0549,82.0374,79.9935,80.8531,1211300.0],["2020-11-24",81.4672,83.3883,80.8531,82.8269,1146000.0],["2020-11-25",82.4672,82.6427,81.397,81.6075,1021300.0],["2020-11-27",81.4409,81.8005,80.5286,81.3356,682600.0],["2020-11-30",81.6163,82.4935,81.2567,82.4321,2328700.0],["2020-12-01",82.476,83.6866,82.0725,82.3093,1716100.0],["2020-12-02",82.0725,82.3005,80.0461,80.9672,951600.0],["2020-12-03",80.8005,82.0462,80.8005,81.1689,805800.0],["2020-12-04",81.283,81.8883,80.7128,81.5198,965600.0],["2020-12-07",81.4497,81.8093,81.169,81.7742,656000.0],["2020-12-08",81.6251,83.0374,81.5461,82.7041,826600.0],["2020-12-09",82.7304,83.4585,82.4146,83.4058,1135700.0],["2020-12-10",82.4497,83.2743,81.0374,81.3356,1110200.0],["2020-12-11",81.7061,82.6146,81.3356,82.1824,875600.0],["2020-12-14",82.9851,83.2232,80.5682,80.9563,1145000.0],["2020-12-15",81.168,81.9089,79.5715,79.6067,1435700.0],["2020-12-16",79.9596,81.0357,79.7832,80.6564,798100.0],["2020-12-17",81.0975,81.8913,80.577,81.4062,996900.0],["2020-12-18",81.1327,81.9795,80.4712,81.6796,2250700.0],["2020-12-21",81.1063,83.285,80.4624,82.4558,946900.0],["2020-12-22",83.0292,83.7878,82.1383,83.2585,1028300.0],["2020-12-23",83.0821,83.973,82.2618,82.7293,925500.0],["2020-12-24",83.5496,83.7966,82.8439,83.4967,405800.0],["2020-12-28",83.2938,84.2994,83.1439,83.5055,608100.0],["2020-12-29",83.6907,84.2023,82.2971,82.6675,1162000.0],["2020-12-30",82.7558,83.2674,81.8296,82.0677,623600.0],["2020-12-31",82.2441,82.8351,81.8207,82.7998,665200.0],["2021-01-04",82.6058,82.8881,80.974,81.4767,1138900.0],["2021-01-05",81.0886,82.5441,79.8978,80.7094,1439800.0],["2021-01-06",81.2827,84.1494,81.2827,84.0083,1509400.0],["2021-01-07",84.2288,84.9698,83.3026,84.8198,1088700.0],["2021-01-08",84.9168,87.0161,84.7757,85.8783,1249700.0],["2021-01-11",85.7195,85.7371,83.3203,85.1462,991600.0],["2021-01-12",84.9962,86.6016,84.0171,86.3546,936800.0],["2021-01-13",86.3193,86.4692,84.22,84.4228,954000.0],["2021-01-14",85.2167,86.187,84.5375,85.8871,772900.0],["2021-01-15",85.8606,86.3546,83.5231,83.9818,1505700.0],["2021-01-19",84.7316,86.434,84.2906,85.0668,1608600.0],["2021-01-20",86.0018,88.648,85.1903,87.1485,2013900.0],["2021-01-21",86.8309,88.1188,86.3899,86.3987,1226700.0],["2021-01-22",85.1638,86.7692,85.1285,86.2664,801500.0],["2021-01-25",86.2929,88.1981,86.1605,87.6071,1377200.0],["2021-01-26",87.4748,88.6127,85.2079,86.0018,2526900.0],["2021-01-27",80.8505,84.1494,78.5571,80.727,3167100.0],["2021-01-28",81.9884,82.5,78.4248,78.4954,1789600.0],["2021-01-29",78.4865,78.8658,74.773,75.4698,2347500.0],["2021-02-01",75.4698,76.5813,75.2405,76.2373,1251800.0],["2021-02-02",77.2164,78.3278,76.202,76.4049,1289500.0],["2021-02-03",76.3961,77.1987,76.105,76.6783,970200.0],["2021-02-04",77.0929,77.6133,76.0697,77.0135,888400.0],["2021-02-05",77.0752,78.3807,76.6342,78.3631,766000.0],["2021-02-08",78.6806,79.4656,78.3718,79.3598,1025200.0],["2021-02-09",79.6332,81.0798,79.1128,81.0357,931000.0],["2021-02-10",81.1504,81.415,79.3157,80.233,897300.0],["2021-02-11",80.7358,80.8681,78.5659,79.6332,738200.0],["2021-02-12",79.5626,80.6829,79.5097,80.5329,655300.0],["2021-02-16",80.63,81.1504,77.922,78.0631,1057600.0],["2021-02-17",77.8426,79.4215,77.0311,79.3421,883700.0],["2021-02-18",78.954,80.6564,78.8041,80.48,713600.0],["2021-02-19",80.6388,81.318,79.8625,80.0742,941700.0],["2021-02-22",80.0301,80.0301,78.8393,79.2275,735400.0],["2021-02-23",79.1922,80.0302,77.9397,79.1922,736000.0],["2021-02-24",79.0863,79.8273,78.7071,79.4127,1080400.0],["2021-02-25",79.6773,80.4712,79.1745,79.3862,904600.0],["2021-02-26",79.3862,81.2209,79.201,80.136,1404100.0],["2021-03-01",80.6829,82.1118,80.577,81.3444,849600.0],["2021-03-02",81.3356,83.1879,81.1063,82.1383,1367900.0],["2021-03-03",81.9883,83.7348,81.1327,82.006,1183200.0],["2021-03-04",82.3785,82.7776,81.3231,81.5891,1229400.0],["2021-03-05",81.598,83.8951,81.0924,83.3985,1000000.0],["2021-03-08",84.1524,84.587,81.3674,81.4295,1105200.0],["2021-03-09",82.2809,84.4007,81.6867,83.026,988500.0],["2021-03-10",83.2921,84.1258,83.0082,83.8331,800700.0],["2021-03-11",83.5581,84.312,82.7865,83.8419,982900.0],["2021-03-12",84.2588,85.4384,83.7799,85.0748,767200.0],["2021-03-15",85.1901,86.2633,85.1191,86.2278,739600.0],["2021-03-16",85.9262,86.1923,84.1169,85.3054,688400.0],["2021-03-17",85.7488,85.7488,83.8153,84.4184,696600.0],["2021-03-18",84.0459,86.2367,84.0459,84.7998,844100.0],["2021-03-19",85.4207,86.3608,84.6668,85.7666,2266600.0],["2021-03-22",86.281,86.281,83.904,84.7821,1311200.0],["2021-03-23",84.6047,85.1901,83.9573,84.3564,669400.0],["2021-03-24",84.383,85.7134,84.108,84.3209,808100.0],["2021-03-25",84.8087,85.8021,83.904,85.3941,699900.0],["2021-03-26",85.9085,86.8043,85.5892,86.6535,1159500.0],["2021-03-29",86.6535,87.7178,85.7932,86.3963,884600.0],["2021-03-30",86.4761,87.2566,86.3875,86.7511,803900.0],["2021-03-31",87.0438,87.1502,84.3298,84.6402,1259400.0],["2021-04-01",84.791,86.4673,84.2588,86.1657,919600.0],["2021-04-05",86.893,87.4961,86.077,86.6358,800600.0],["2021-04-06",86.0327,87.1413,86.0327,86.5294,812400.0],["2021-04-07",86.2721,86.7067,85.1723,85.3852,620000.0],["2021-04-08",85.2078,85.7666,84.6668,85.5981,658800.0],["2021-04-09",85.9085,86.7511,85.6247,86.4318,547500.0],["2021-04-12",86.4673,87.9307,86.2278,87.842,762400.0],["2021-04-13",87.6292,88.0904,86.4318,87.1059,882300.0],["2021-04-14",86.9196,87.5671,86.4052,87.3808,736700.0],["2021-04-15",87.842,89.607,87.0881,89.3675,1202400.0],["2021-04-16",89.9086,92.5516,88.9596,89.3675,1549600.0],["2021-04-19",89.1902,89.1902,87.2212,87.4873,785100.0],["2021-04-20",87.7799,88.4008,87.2123,88.2323,704300.0],["2021-04-21",88.4097,89.2079,87.5316,87.7622,962000.0],["2021-04-22",87.6114,88.729,87.301,87.9573,814700.0],["2021-04-23",88.3032,88.9596,87.6646,88.4984,839300.0],["2021-04-26",89.2434,89.3143,86.6979,87.0438,994700.0],["2021-04-27",87.097,88.0372,85.4562,85.669,1755600.0],["2021-04-28",83.2832,84.2588,81.598,83.0437,2490400.0],["2021-04-29",83.3186,86.4229,83.0171,86.414,1642600.0],["2021-04-30",86.4495,87.3808,85.3763,86.1036,2316300.0],["2021-05-03",86.1302,88.6935,86.1302,87.8686,1390500.0],["2021-05-04",88.6403,88.6403,87.2566,88.0726,1103600.0],["2021-05-05",88.1524,88.4717,86.8043,87.6912,895300.0],["2021-05-06",87.7356,88.1702,86.1657,86.9373,962000.0],["2021-05-07",86.9728,88.4983,86.3254,88.2589,897400.0],["2021-05-10",88.6935,91.0439,88.6403,90.2279,1398000.0],["2021-05-11",89.607,89.7578,86.9373,87.8864,954100.0],["2021-05-12",87.0526,87.5848,86.0593,86.1657,1083500.0],["2021-05-13",86.4318,88.4185,86.2988,87.9928,669000.0],["2021-05-14",88.1258,88.9418,87.7179,88.4984,679800.0],["2021-05-17",88.2855,88.6846,87.4695,87.8332,679600.0],["2021-05-18",87.8597,88.25,86.3963,86.4673,660900.0],["2021-05-19",86.0593,86.4495,84.6313,86.3697,1011800.0],["2021-05-20",86.3431,86.9373,85.5005,85.5981,946200.0],["2021-05-21",85.4739,86.8575,85.4473,85.6602,2444900.0],["2021-05-24",86.5826,86.822,85.3941,86.6712,821800.0],["2021-05-25",86.6624,86.7954,84.9329,85.2699,1015600.0],["2021-05-26",85.1457,86.3431,85.1191,86.3342,857300.0],["2021-05-27",86.689,87.2478,85.9795,86.148,1518800.0],["2021-05-28",86.2455,87.4252,85.8464,86.0504,936300.0],["2021-06-01",86.6003,86.6979,85.261,85.5183,792100.0],["2021-06-02",85.7932,85.7932,84.516,84.7644,760100.0],["2021-06-03",84.7644,85.9236,84.1313,85.7452,1332800.0],["2021-06-04",85.442,86.0841,85.228,85.9057,971700.0],["2021-06-07",87.9031,88.0458,86.3962,87.8764,1071400.0],["2021-06-08",87.5018,88.3668,87.1363,87.9834,1035500.0],["2021-06-09",88.3757,88.563,87.6267,88.2776,1165200.0],["2021-06-10",88.5986,88.8037,87.7426,88.4292,1106000.0],["2021-06-11",88.5451,89.2317,88.4292,89.1693,760400.0],["2021-06-14",89.3031,89.3655,87.7515,88.019,897100.0],["2021-06-15",87.9923,88.6076,87.27,88.4381,742800.0],["2021-06-16",88.6075,88.6075,85.9235,86.0216,986000.0],["2021-06-17",85.9592,86.2178,84.2828,84.7287,990000.0],["2021-06-18",83.7746,84.1669,82.0625,82.8294,1977500.0],["2021-06-21",83.4001,84.7822,83.2306,84.1313,781100.0],["2021-06-22",83.944,85.1834,83.6051,85.0319,867900.0],["2021-06-23",85.1924,85.3707,84.1134,84.1313,629600.0],["2021-06-24",84.7465,84.7465,83.837,84.1313,509600.0],["2021-06-25",83.9262,85.5312,83.6051,85.4153,1018800.0],["2021-06-28",85.5936,85.5936,83.9172,84.0599,711100.0],["2021-06-29",84.0778,84.693,83.3911,84.3007,704600.0],["2021-06-30",84.0064,84.1758,83.0612,83.5249,2089200.0],["2021-07-01",83.944,84.0956,82.3657,84.0064,1300500.0],["2021-07-02",84.0421,84.3988,83.409,83.623,758400.0],["2021-07-06",83.4714,83.4714,81.9733,82.767,948500.0],["2021-07-07",82.7224,83.6408,82.3568,83.2306,847400.0],["2021-07-08",82.4995,82.66,81.5097,81.8218,782000.0],["2021-07-09",82.6243,83.2574,82.3568,83.0791,829500.0],["2021-07-12",83.0791,83.4357,82.4014,82.6956,686700.0],["2021-07-13",82.0536,82.9186,82.0536,82.5886,1005900.0],["2021-07-14",83.0077,85.0319,82.7759,84.3988,1332400.0],["2021-07-15",84.0064,85.2459,83.6587,83.7657,905300.0],["2021-07-16",83.9173,84.0064,83.1593,83.195,1374800.0],["2021-07-19",82.5797,83.3287,82.223,83.0434,1135500.0],["2021-07-20",83.2574,84.1937,82.8026,83.0255,1068800.0],["2021-07-21",82.9721,83.8548,82.7313,83.0523,740200.0],["2021-07-22",83.0256,83.1058,81.7415,81.8307,1043000.0],["2021-07-23",82.2409,82.8829,81.3581,82.8205,707600.0],["2021-07-26",82.5797,83.6586,82.3568,82.4816,865600.0],["2021-07-27",81.9377,82.2944,81.2689,81.4294,2237400.0],["2021-07-28",77.185,80.2524,75.4997,78.9238,2734300.0],["2021-07-29",79.4945,80.2167,79.2002,79.5658,1174100.0],["2021-07-30",79.3607,79.967,78.8703,79.5123,1566100.0],["2021-08-02",79.6104,80.5021,79.2894,79.9403,1040900.0],["2021-08-03",80.1186,81.9555,79.7352,81.5097,1256700.0],["2021-08-04",81.1263,81.4027,80.3326,80.5734,798000.0],["2021-08-05",80.9836,81.3313,79.4766,80.0205,934400.0],["2021-08-06",80.6536,81.4562,80.3772,81.1441,1045600.0],["2021-08-09",80.8855,80.8944,79.8333,79.9046,546300.0],["2021-08-10",80.1365,80.3505,79.6728,79.7174,604300.0],["2021-08-11",80.1989,81.3581,79.7976,80.9836,692100.0],["2021-08-12",81.1263,81.7504,80.6358,81.3492,634800.0],["2021-08-13",81.3759,82.4281,81.2422,81.9466,656300.0],["2021-08-16",81.7594,82.9007,81.6078,82.3211,726800.0],["2021-08-17",81.8307,81.8931,80.6715,81.5543,680500.0],["2021-08-18",81.2422,81.688,79.0932,79.1556,1078700.0],["2021-08-19",78.7187,79.1378,77.6843,78.2639,830600.0],["2021-08-20",77.9964,79.2715,77.9964,79.0843,758100.0],["2021-08-23",79.441,80.4575,79.3161,79.8333,726600.0],["2021-08-24",79.9046,80.4664,79.5747,79.8601,580600.0],["2021-08-25",79.86,80.9479,79.6371,80.5288,764200.0],["2021-08-26",80.3237,80.6002,79.8868,80.2435,518200.0],["2021-08-27",80.4218,81.2154,80.0919,80.9122,770200.0],["2021-08-30",81.046,81.6702,80.6715,80.9301,693100.0],["2021-08-31",80.9479,81.1887,79.9135,80.3059,1727200.0],["2021-09-01",80.3148,80.3148,78.0767,79.5034,1512000.0],["2021-09-02",80.0325,81.4405,79.6648,81.3957,1198100.0],["2021-09-03",81.2163,81.7365,80.6872,80.7948,759700.0],["2021-09-07",80.9831,80.9831,79.2881,79.3599,900900.0],["2021-09-08",79.2254,80.167,78.8039,79.9159,882300.0],["2021-09-09",79.6648,80.0504,77.8532,78.2747,1152800.0],["2021-09-10",78.9115,79.9428,78.8039,79.2792,1158000.0],["2021-09-13",80.4271,81.4226,79.7635,79.9338,1536500.0],["2021-09-14",80.3464,81.0997,79.9249,80.7858,1132900.0],["2021-09-15",81.0369,81.9248,80.6244,81.3149,1119400.0],["2021-09-16",81.3777,82.2925,80.9293,80.9562,1043100.0],["2021-09-17",80.5347,80.5347,77.907,78.4182,4927200.0],["2021-09-20",77.8981,78.472,77.1896,77.8622,1230100.0],["2021-09-21",78.3106,78.6873,77.4676,78.4272,857000.0],["2021-09-22",78.6783,78.9922,78.2299,78.481,806000.0],["2021-09-23",78.768,79.5303,78.6962,79.333,752600.0],["2021-09-24",79.0729,80.0594,78.8128,79.3778,859000.0],["2021-09-27",79.593,80.9383,79.046,80.454,772000.0],["2021-09-28",80.7948,80.7948,79.3778,79.5482,698000.0],["2021-09-29",79.6648,79.7634,78.6334,79.315,699200.0],["2021-09-30",79.4406,79.8172,77.4945,78.0236,1008400.0],["2021-10-01",78.8397,78.8397,76.9474,77.4407,914200.0],["2021-10-04",77.7456,78.203,77.2165,77.5393,1038000.0],["2021-10-05",77.7546,78.8128,77.1627,78.3465,678100.0],["2021-10-06",77.5931,79.6738,77.5752,79.5661,739100.0],["2021-10-07",79.9518,80.9024,79.8711,80.3912,704200.0],["2021-10-08",80.4092,81.4495,80.2388,81.306,740200.0],["2021-10-11",82.8754,82.9382,81.5302,81.8441,772100.0],["2021-10-12",81.7544,82.4719,81.1625,81.4764,712100.0],["2021-10-13",81.4136,82.6512,80.5526,82.0503,718000.0],["2021-10-14",82.436,84.2745,82.436,84.2476,886700.0],["2021-10-15",85.1892,86.4538,84.8126,84.8664,1126000.0],["2021-10-18",85.7901,90.2652,85.4134,87.0187,2401400.0],["2021-10-19",87.6824,87.7093,86.5165,87.4941,711500.0],["2021-10-20",87.6465,88.2384,87.3506,88.2026,594500.0],["2021-10-21",88.6151,88.9828,87.8797,88.6061,600600.0],["2021-10-22",88.7855,89.6554,88.6151,89.4133,639200.0],["2021-10-25",89.4133,89.5478,87.7631,88.0591,1181400.0],["2021-10-26",88.6151,89.2787,87.1443,88.346,1758400.0],["2021-10-27",88.3281,88.3281,84.418,87.5658,2630300.0],["2021-10-28",87.9604,89.0007,87.4671,88.0142,1211900.0],["2021-10-29",87.1981,88.3191,86.3999,86.9829,1257300.0],["2021-11-01",87.4313,87.8259,85.9246,86.095,1210600.0],["2021-11-02",86.1129,86.3282,84.3552,84.8126,1676500.0],["2021-11-03",84.6422,85.0726,81.9158,84.7318,2267800.0],["2021-11-04",85.261,86.8753,84.983,86.1399,966800.0],["2021-11-05",86.7049,86.947,83.853,84.1399,944000.0],["2021-11-08",84.4807,85.252,84.1399,84.7139,854500.0],["2021-11-09",84.6601,85.2879,84.3103,84.4628,563600.0],["2021-11-10",84.3014,84.705,82.7768,83.279,815800.0],["2021-11-11",83.4673,83.853,82.9023,83.27,595500.0],["2021-11-12",83.0638,84.983,82.9472,84.7408,658300.0],["2021-11-15",85.0547,85.817,84.4,85.7542,905700.0],["2021-11-16",85.7363,87.7003,85.539,86.5345,1377200.0],["2021-11-17",86.2026,86.2385,84.6601,84.7049,685600.0],["2021-11-18",84.7229,85.1982,82.7947,84.2207,849100.0],["2021-11-19",84.4179,86.4896,83.8978,86.3371,1189400.0],["2021-11-22",86.956,88.077,86.3103,86.7945,932200.0],["2021-11-23",86.5883,87.7183,85.9605,87.6824,763400.0],["2021-11-24",87.4223,88.2833,87.3147,88.1218,732000.0],["2021-11-26",86.8932,88.0322,85.6825,86.3461,614800.0],["2021-11-29",86.6062,86.8394,85.5838,85.7542,837100.0],["2021-11-30",85.1264,85.8529,84.4897,85.2789,2205500.0],["2021-12-01",86.1757,86.6331,84.1399,84.1848,971800.0],["2021-12-02",84.2386,85.2699,83.5391,84.4987,1306300.0],["2021-12-03",85.0368,87.0367,85.0368,86.9918,1573900.0],["2021-12-06",87.5479,88.4088,87.1802,87.799,1100700.0],["2021-12-07",88.1936,90.1307,87.9604,88.1488,966600.0],["2021-12-08",88.6061,89.6464,88.4536,89.3056,1036700.0],["2021-12-09",89.3595,90.7854,88.7586,90.2473,1160800.0],["2021-12-10",91.476,93.9961,91.1262,93.8974,2128800.0],["2021-12-13",94.3817,95.3323,91.9871,94.1574,1620800.0],["2021-12-14",94.0403,95.2934,93.1477,93.4272,1289800.0],["2021-12-15",94.1485,95.1221,93.301,93.7247,1153400.0],["2021-12-16",94.1845,95.2664,93.887,94.1124,977400.0],["2021-12-17",94.0222,94.3378,91.1643,91.3897,2359000.0],["2021-12-20",91.0832,91.6962,90.0284,90.8308,1149400.0],["2021-12-21",90.966,92.2101,90.5332,91.7052,1179200.0],["2021-12-22",92.0388,92.5617,90.9389,91.3176,656300.0],["2021-12-23",91.4618,93.0035,91.4618,92.3634,513400.0],["2021-12-27",92.724,94.3107,92.4084,94.1935,458600.0],["2021-12-28",94.3378,95.7892,94.1214,95.6811,776400.0],["2021-12-29",95.9245,97.421,95.4737,96.8441,930500.0],["2021-12-30",96.9883,97.2948,96.1048,96.5465,483400.0],["2021-12-31",96.5466,97.2948,96.1769,97.0334,589800.0],["2022-01-03",98.3767,99.6208,96.7359,97.2768,1383200.0],["2022-01-04",97.1325,100.0085,96.6096,99.5126,1409400.0],["2022-01-05",99.6659,100.9641,98.7193,98.8635,1600700.0],["2022-01-06",100.2249,101.1084,98.1423,100.0265,1062300.0],["2022-01-07",99.8372,99.8372,97.3489,97.7546,1321400.0],["2022-01-10",97.4661,97.971,95.8884,97.2227,1340700.0],["2022-01-11",97.5202,97.944,96.0417,97.3489,964500.0],["2022-01-12",97.8448,98.4037,96.0507,96.781,994800.0],["2022-01-13",97.0514,98.2234,96.7359,97.7727,1165600.0],["2022-01-14",96.9522,97.7636,95.645,97.6284,1101300.0],["2022-01-18",96.6277,98.53,96.186,98.3587,881200.0],["2022-01-19",97.9349,99.152,96.8621,96.9252,1019900.0],["2022-01-20",98.7012,98.8365,94.5541,94.6984,1243500.0],["2022-01-21",94.9778,96.844,94.3918,94.6443,1047300.0],["2022-01-24",94.4279,97.2137,93.887,96.9883,1226800.0],["2022-01-25",95.9335,96.9162,94.1935,94.7885,1056500.0],["2022-01-26",93.7608,94.6533,91.8134,92.5437,1322200.0],["2022-01-27",93.5174,94.9779,92.5076,92.697,1245400.0],["2022-01-28",92.8592,93.878,91.8675,93.8509,841100.0],["2022-01-31",93.4903,94.455,92.6068,94.3468,1488900.0],["2022-02-01",94.6533,96.6277,93.292,94.2747,1479800.0],["2022-02-02",84.0691,87.4229,83.2127,83.429,3569600.0],["2022-02-03",83.1676,84.0601,80.6072,80.7425,2275200.0],["2022-02-04",80.1564,81.1842,78.0468,79.9942,2028800.0],["2022-02-07",79.4983,81.1572,78.7861,80.5261,1470400.0],["2022-02-08",80.8416,81.1481,79.2459,79.5254,1273800.0],["2022-02-09",79.6786,80.8506,78.9574,80.5711,2039200.0],["2022-02-10",80.0032,82.7168,79.4983,81.4366,1493100.0],["2022-02-11",81.7342,82.0046,80.4359,80.6884,1541100.0],["2022-02-14",80.7244,80.8687,79.6155,80.4269,855900.0],["2022-02-15",80.6884,81.4998,80.3007,81.0129,1102200.0],["2022-02-16",80.9588,81.9054,80.1204,81.5088,1094800.0],["2022-02-17",80.8687,82.1128,80.3007,81.9054,1097900.0],["2022-02-18",82.3472,83.6184,81.8694,82.9242,1506600.0],["2022-02-22",82.8701,84.0601,82.7619,83.2758,1595500.0],["2022-02-23",83.2938,84.2224,82.7529,83.3209,1377300.0],["2022-02-24",82.1849,87.0533,82.0316,86.7287,2255800.0],["2022-02-25",86.6115,87.6844,85.7641,87.2606,1743600.0],["2022-02-28",86.7287,87.2606,85.5026,87.1615,1638300.0],["2022-03-01",89.5956,95.2664,89.5956,94.5,3192200.0],["2022-03-02",93.9952,93.9952,91.57,92.8051,1649300.0],["2022-03-03",93.4215,95.053,92.5785,92.9683,1963800.0],["2022-03-04",92.9955,97.4731,92.9955,96.5123,2033500.0],["2022-03-07",95.8687,97.5093,94.8445,95.2886,1410200.0],["2022-03-08",94.4095,95.8144,91.9803,92.0528,1266100.0],["2022-03-09",92.9411,93.0861,90.2582,92.08,1694100.0],["2022-03-10",91.5271,93.5212,91.1918,92.7326,1026900.0],["2022-03-11",92.5967,93.4578,91.8353,92.6692,1603800.0],["2022-03-14",91.9985,92.6873,88.3095,89.5784,1531300.0],["2022-03-15",90.3307,90.5845,88.2188,89.3155,1519100.0],["2022-03-16",89.6509,92.497,89.4515,92.4788,1294200.0],["2022-03-17",91.5453,94.4729,91.0014,94.2825,945000.0],["2022-03-18",94.1829,95.1889,92.8233,95.0892,2957700.0],["2022-03-21",95.479,97.2555,95.0892,95.4518,1098900.0],["2022-03-22",95.6693,96.2041,94.0559,96.1497,819800.0],["2022-03-23",96.4941,97.1921,94.7448,94.8717,881600.0],["2022-03-24",95.1527,96.6845,94.9895,96.4126,744800.0],["2022-03-25",96.5304,99.3039,96.3582,99.2586,1159300.0],["2022-03-28",98.8417,100.165,98.0259,99.8206,977900.0],["2022-03-29",99.8206,100.7723,99.1589,100.2647,1329700.0],["2022-03-30",100.5004,100.9808,98.1347,99.4852,1065600.0],["2022-03-31",99.3311,100.2738,97.3643,97.6271,1355400.0],["2022-04-01",97.5002,97.6906,91.3912,93.4758,2040700.0],["2022-04-04",92.1435,93.639,91.2643,93.1042,1661900.0],["2022-04-05",92.8323,93.6481,91.1646,92.0075,1825700.0],["2022-04-06",91.654,92.3973,90.2401,90.3941,1820500.0],["2022-04-07",91.0558,91.6178,89.3427,91.4274,1458200.0],["2022-04-08",94.5726,94.917,91.3821,92.4879,1668700.0],["2022-04-11",92.1344,94.0106,92.0347,93.0136,1404700.0],["2022-04-12",92.9683,94.3007,91.7447,91.9169,1102700.0],["2022-04-13",92.225,92.2341,90.3579,92.1435,1344000.0],["2022-04-14",91.6721,93.9472,91.6721,93.6118,826500.0],["2022-04-18",93.0589,94.21,92.4516,93.1314,810200.0],["2022-04-19",93.3762,94.3369,92.6239,93.7115,1030600.0],["2022-04-20",94.2644,95.0258,93.4215,93.5393,1124200.0],["2022-04-21",93.9653,94.8173,93.1405,93.5756,907900.0],["2022-04-22",93.0952,94.21,92.4063,92.5785,797800.0],["2022-04-25",92.2069,93.5574,91.2914,93.5121,1150700.0],["2022-04-26",93.5846,94.8626,91.7809,91.8716,1382300.0],["2022-04-27",92.0347,93.7115,91.8172,93.2039,1880300.0],["2022-04-28",96.7479,100.1106,96.3219,100.0109,2138200.0],["2022-04-29",100.0109,101.6515,96.0138,96.2132,1584100.0],["2022-05-02",95.5152,99.6756,95.5152,98.1619,1179900.0],["2022-05-03",98.7873,100.0019,97.89,98.4429,1379300.0],["2022-05-04",98.887,100.5366,98.5698,100.2013,1142300.0],["2022-05-05",99.739,101.017,95.5424,96.4126,1465700.0],["2022-05-06",96.5395,99.4218,95.7962,96.9564,1327900.0],["2022-05-09",96.4307,98.5879,95.8959,97.8447,973400.0],["2022-05-10",98.742,100.2285,97.4277,99.9656,1522800.0],["2022-05-11",99.9475,100.31,97.1467,98.1347,1186000.0],["2022-05-12",98.1619,98.18,95.2705,97.6271,1285800.0],["2022-05-13",97.9716,98.597,95.5606,95.8869,1172100.0],["2022-05-16",96.2766,98.0622,95.7781,96.8567,1056600.0],["2022-05-17",97.1649,99.7481,96.7661,99.4308,744700.0],["2022-05-18",99.0864,99.4761,93.3036,93.5121,1715500.0],["2022-05-19",92.7236,93.0861,90.2129,91.7175,1348000.0],["2022-05-20",92.8051,94.9714,91.3005,92.3791,1533100.0],["2022-05-23",92.8233,95.0258,92.3973,94.6632,746300.0],["2022-05-24",94.2372,95.4518,93.2039,94.9804,1420300.0],["2022-05-25",94.8627,96.893,94.5998,96.2404,1004400.0],["2022-05-26",96.6392,97.8447,96.5938,97.5365,975000.0],["2022-05-27",98.1891,98.742,96.5304,97.3915,1349700.0],["2022-05-31",96.7026,98.8417,95.3702,98.3522,2447900.0],["2022-06-01",98.6785,99.6756,98.3341,98.742,990100.0],["2022-06-02",99.5254,99.7532,97.1569,97.995,1152000.0],["2022-06-03",97.7854,99.489,97.5577,98.4049,782200.0],["2022-06-06",98.5871,100.3362,97.9403,99.6074,775200.0],["2022-06-07",99.079,99.079,97.3664,97.5577,807700.0],["2022-06-08",96.6922,97.0111,94.0139,94.4968,917700.0],["2022-06-09",93.9775,95.4897,92.9936,93.0301,826500.0],["2022-06-10",92.2557,93.5311,91.6818,92.6748,856100.0],["2022-06-13",91.1717,92.8752,90.37,91.3903,1709200.0],["2022-06-14",95.0525,105.6655,94.7974,96.8836,4031200.0],["2022-06-15",96.4918,97.667,92.9845,93.9593,1765500.0],["2022-06-16",93.1576,93.85,91.5907,92.0918,1242400.0],["2022-06-17",91.8914,92.1647,89.5683,90.1878,2513800.0],["2022-06-21",91.5634,92.2649,90.7344,92.2375,825300.0],["2022-06-22",91.0988,91.6272,90.1332,91.0077,771900.0],["2022-06-23",91.9551,91.9551,90.0876,91.363,619200.0],["2022-06-24",92.0462,95.1436,92.0462,94.6152,1215500.0],["2022-06-27",95.2256,96.3552,94.9614,95.7813,573000.0],["2022-06-28",94.9978,95.7995,91.8276,92.0736,1053300.0],["2022-06-29",92.2922,93.0574,91.3903,92.4197,585100.0],["2022-06-30",92.2011,93.1121,91.3994,92.3468,1482800.0],["2022-07-01",92.4197,93.44,91.3448,92.9754,955700.0],["2022-07-05",93.1576,93.2761,89.295,90.6069,1174800.0],["2022-07-06",91.0988,92.4015,89.1037,92.0462,1628300.0],["2022-07-07",92.9025,93.6678,90.5886,91.3356,1481800.0],["2022-07-08",92.2011,93.021,90.616,91.3356,1177200.0],["2022-07-11",91.3357,91.9005,88.7302,89.1857,820500.0],["2022-07-12",88.384,89.7505,86.1794,88.2838,1229200.0],["2022-07-13",88.2019,88.4934,85.5965,86.6987,1095700.0],["2022-07-14",86.061,87.2089,85.4871,87.0631,805900.0],["2022-07-15",87.7372,90.1331,87.6188,89.7141,1424700.0],["2022-07-18",90.3974,90.9713,89.5684,89.7779,863400.0],["2022-07-19",90.0512,92.2649,89.2677,91.946,1361100.0],["2022-07-20",91.946,93.0483,91.7001,92.693,1103000.0],["2022-07-21",92.5746,92.7386,91.7456,92.3559,940300.0],["2022-07-22",92.8661,93.2214,92.1829,92.9117,727700.0],["2022-07-25",93.44,93.44,91.5907,91.9278,879200.0],["2022-07-26",91.363,91.5816,89.7961,90.9622,935600.0],["2022-07-27",90.9621,92.7477,89.6503,92.1282,1656900.0],["2022-07-28",94.8703,99.1975,92.7295,98.4505,3277700.0],["2022-07-29",98.4505,100.9284,98.2683,100.8464,1782900.0],["2022-08-01",100.4182,100.983,98.2683,99.9354,1368500.0],["2022-08-02",100.0902,100.2815,97.6579,99.325,1657300.0],["2022-08-03",100.1631,100.1905,98.3594,99.5072,900800.0],["2022-08-04",99.6803,99.9991,97.4302,97.9494,1101500.0],["2022-08-05",97.8583,100.0811,97.7308,99.9718,684600.0],["2022-08-08",99.9718,102.2493,99.8716,101.2928,1264400.0],["2022-08-09",102.1764,104.1624,101.5934,101.9942,1217700.0],["2022-08-10",102.9416,105.6655,102.4315,105.3102,1357600.0],["2022-08-11",106.3214,108.3985,105.3831,106.9773,1346100.0],["2022-08-12",107.1322,107.9429,106.3032,106.8407,1123900.0],["2022-08-15",106.5856,108.3074,105.957,107.3964,1049500.0],["2022-08-16",107.3599,107.9065,106.786,107.0866,841800.0],["2022-08-17",105.8021,106.9226,104.9914,105.7748,1227700.0],["2022-08-18",106.0572,108.3893,105.8477,108.198,848300.0],["2022-08-19",107.9339,108.3165,106.6312,106.6949,881400.0],["2022-08-22",105.9297,106.6585,105.2282,105.6564,1017200.0],["2022-08-23",105.8568,107.3053,105.8568,106.6038,1302000.0],["2022-08-24",106.4216,108.6444,106.4216,108.3256,1144800.0],["2022-08-25",108.9997,110.4391,107.2233,108.9086,1181000.0],["2022-08-26",108.4804,108.8539,104.9367,105.046,745900.0],["2022-08-29",104.4721,105.875,103.7524,104.7909,772800.0],["2022-08-30",104.6179,105.2191,103.5429,104.299,1153300.0],["2022-08-31",104.8911,105.3284,103.1056,103.9893,1434300.0],["2022-09-01",103.6689,105.5638,103.2753,105.161,967500.0],["2022-09-02",105.8384,106.8911,105.042,105.6004,1195300.0],["2022-09-06",104.5843,105.2525,102.3965,103.3485,1846400.0],["2022-09-07",103.4675,104.8039,102.0944,104.4927,1037100.0],["2022-09-08",104.1907,104.5934,103.2295,103.6506,938500.0],["2022-09-09",104.6666,105.1701,104.2913,104.6209,972200.0],["2022-09-12",104.749,104.8772,103.6139,103.9435,903500.0],["2022-09-13",102.3965,103.3394,100.3551,100.7488,1252100.0],["2022-09-14",101.1149,101.1149,99.0461,100.6938,1553600.0],["2022-09-15",100.2728,100.5748,97.911,98.6159,1252600.0],["2022-09-16",95.3479,96.1077,92.8946,95.0092,3622800.0],["2022-09-19",94.7987,97.0963,94.4966,97.0048,1565000.0],["2022-09-20",96.8126,96.8126,93.746,93.8284,1725100.0],["2022-09-21",94.3593,95.7141,92.8672,92.8855,1375300.0],["2022-09-22",92.6017,92.6475,91.6589,91.8511,904400.0],["2022-09-23",90.6519,91.1005,88.4183,89.4161,1476700.0],["2022-09-26",89.5443,90.0478,88.3176,88.9767,1291100.0],["2022-09-27",89.3337,91.4025,88.8577,89.764,1194200.0],["2022-09-28",89.764,91.549,89.4344,91.0638,1537900.0],["2022-09-29",90.5146,90.5146,88.9218,90.3773,1078200.0],["2022-09-30",90.5512,90.5512,87.9149,88.162,1432600.0],["2022-10-03",88.8394,90.9174,88.7936,90.3681,1398900.0],["2022-10-04",90.2125,91.9792,89.3612,91.8877,1554500.0],["2022-10-05",91.1737,91.9884,90.7892,91.2103,1150200.0],["2022-10-06",91.3568,91.4209,89.1415,89.2422,1374400.0],["2022-10-07",87.0544,87.8783,85.1321,86.7889,2086800.0],["2022-10-10",87.0086,87.3199,85.663,86.1756,1025700.0],["2022-10-11",85.9834,87.0818,85.6721,86.0932,1105600.0],["2022-10-12",86.1848,87.8233,85.5989,86.4868,949500.0],["2022-10-13",85.1321,87.7593,84.0977,87.2375,1247200.0],["2022-10-14",88.2627,88.6197,86.2946,86.8622,1287300.0],["2022-10-17",87.9423,88.3543,86.9262,88.1437,1265600.0],["2022-10-18",89.4985,90.0752,87.7135,88.0613,979200.0],["2022-10-19",87.5396,87.5396,83.1457,85.544,2226600.0],["2022-10-20",84.9856,86.3495,84.1434,84.6469,1196300.0],["2022-10-21",84.6286,86.3678,84.3448,86.1207,922500.0],["2022-10-24",86.258,87.6769,85.9468,86.4502,982700.0],["2022-10-25",86.5601,87.4389,86.1482,86.7798,1083400.0],["2022-10-26",87.4206,89.169,86.3312,88.336,1105600.0],["2022-10-27",89.0591,90.0294,88.5923,88.6106,1258400.0],["2022-10-28",88.9767,89.709,87.8691,89.526,1123300.0],["2022-10-31",89.526,91.2195,89.1873,89.4527,1682600.0],["2022-11-01",89.9654,90.4139,87.7867,89.5626,1561300.0],["2022-11-02",81.5437,85.3426,80.2438,80.7107,6191900.0],["2022-11-03",80.1248,81.7725,79.2735,80.9853,2439800.0],["2022-11-04",81.6078,82.6513,80.7747,82.3584,1870500.0],["2022-11-07",82.7886,84.8757,82.752,84.2716,1727900.0],["2022-11-08",85.0039,86.2214,84.1892,84.6744,1376500.0],["2022-11-09",84.1251,86.3953,82.6147,82.6696,1875100.0],["2022-11-10",85.2327,86.1756,84.3174,85.9834,1761300.0],["2022-11-11",86.4411,90.2858,86.0658,89.9471,1943300.0],["2022-11-14",89.6175,92.0799,89.4894,89.6724,1288400.0],["2022-11-15",89.233,90.3773,87.4663,89.4161,2147100.0],["2022-11-16",88.7662,88.7662,84.3723,84.949,1903300.0],["2022-11-17",84.3906,87.21,84.0702,87.1734,1181700.0],["2022-11-18",88.5648,89.1873,87.448,88.876,1141700.0],["2022-11-21",88.5923,89.5351,88.2169,89.3154,741300.0],["2022-11-22",89.5534,90.6153,88.4183,89.3887,878600.0],["2022-11-23",90.002,90.6153,89.7365,89.764,672500.0],["2022-11-25",89.8555,90.4322,89.5168,90.4048,366000.0],["2022-11-28",89.7091,91.2927,89.2788,89.407,1231400.0],["2022-11-29",89.5077,90.3498,88.5099,89.3429,1172100.0],["2022-11-30",89.5717,92.263,88.1986,91.7412,2310800.0],["2022-12-01",92.0083,92.7267,90.24,90.9676,1470000.0],["2022-12-02",89.144,90.3413,88.444,89.0703,1467000.0],["2022-12-05",88.619,89.5216,87.5599,87.8822,1350500.0],["2022-12-06",87.8362,87.9559,86.3534,87.8546,1352500.0],["2022-12-07",87.3388,89.6966,86.7862,88.5177,1551600.0],["2022-12-08",88.6375,89.6506,87.7717,88.4901,977600.0],["2022-12-09",88.6006,88.969,87.5323,87.7717,881200.0],["2022-12-12",88.0849,90.0282,87.698,89.9176,905600.0],["2022-12-13",92.782,92.9109,87.8178,88.0204,1514900.0],["2022-12-14",88.0204,89.8071,87.5046,88.6098,1835800.0],["2022-12-15",87.6336,88.002,86.4731,87.2744,1979900.0],["2022-12-16",86.1415,87.9191,85.856,86.6481,4376600.0],["2022-12-19",86.7033,87.2652,84.76,86.1231,1292900.0],["2022-12-20",85.5889,86.0955,84.8153,85.0824,1060700.0],["2022-12-21",86.5836,86.8415,85.4508,85.5797,795900.0],["2022-12-22",85.285,85.285,83.5627,85.156,782200.0],["2022-12-23",85.3495,85.9573,84.7692,85.7271,515300.0],["2022-12-27",85.8192,86.4547,85.0271,85.7823,530200.0],["2022-12-28",85.9573,86.2428,83.8574,83.9219,566400.0],["2022-12-29",84.585,86.1784,83.9496,84.9627,808200.0],["2022-12-30",84.364,84.6863,83.3325,84.3272,822300.0],["2023-01-03",84.4469,85.3863,81.3431,83.1483,2124200.0],["2023-01-04",80.6708,83.8851,80.0721,83.6272,2246900.0],["2023-01-05",82.0707,83.0746,81.4168,82.8996,1717300.0],["2023-01-06",83.8943,86.0494,83.4061,85.9389,1113800.0],["2023-01-09",86.0126,86.9152,84.6311,85.985,1954800.0],["2023-01-10",85.0824,85.7547,84.4653,85.4692,1682500.0],["2023-01-11",86.0218,87.6244,85.6718,87.477,1765000.0],["2023-01-12",87.7901,87.9927,85.7179,86.1139,1269500.0],["2023-01-13",86.0586,86.4547,85.5981,86.2336,917600.0],["2023-01-17",86.1968,86.9889,85.2205,85.3587,1645400.0],["2023-01-18",85.6534,89.2545,85.635,85.8652,2046100.0],["2023-01-19",85.635,86.2705,84.1798,85.46,1974600.0],["2023-01-20",85.6994,86.7494,84.9166,86.16,1163400.0],["2023-01-23",86.4639,90.415,86.3534,90.3137,1832600.0],["2023-01-24",89.715,92.4412,89.4571,91.2623,2187700.0],["2023-01-25",90.5163,90.9584,88.8769,89.1901,1392000.0],["2023-01-26",90.0742,90.3689,88.794,89.7795,1194800.0],["2023-01-27",89.7519,91.9991,89.7427,90.2584,1268800.0],["2023-01-30",89.8348,90.5163,88.794,88.9782,1182000.0],["2023-01-31",88.9782,92.4596,88.9782,92.257,7929600.0],["2023-02-01",91.5294,94.4214,90.7466,94.053,3374700.0],["2023-02-02",89.6229,99.5145,89.5492,96.1344,4809500.0],["2023-02-03",94.9648,96.291,93.6109,95.4345,2005300.0],["2023-02-06",96.0239,96.0239,94.4766,94.8174,1286500.0],["2023-02-07",94.3108,97.0831,94.0806,96.9081,1799500.0],["2023-02-08",96.9818,97.7094,94.2188,95.2595,1382200.0],["2023-02-09",95.5542,95.6463,93.0491,93.6385,1013100.0],["2023-02-10",93.6753,95.1489,93.4267,94.974,783500.0],["2023-02-13",94.1451,96.1068,93.8964,95.6647,1009000.0],["2023-02-14",95.1489,96.9357,94.5319,96.6778,1170100.0],["2023-02-15",95.6555,96.9818,95.195,96.8712,1040100.0],["2023-02-16",95.4345,96.0792,94.8818,95.5358,941800.0],["2023-02-17",94.6332,95.2503,93.0306,93.178,1253200.0],["2023-02-21",92.4965,93.1596,91.4097,91.907,1248000.0],["2023-02-22",92.4965,93.0767,91.6307,91.9899,946000.0],["2023-02-23",92.6899,93.8596,92.3031,92.9754,1050700.0],["2023-02-24",92.3307,92.6438,91.8149,92.4136,910700.0],["2023-02-27",93.0675,93.6569,92.607,92.9846,1054100.0],["2023-02-28",92.4596,93.2701,91.8978,92.0636,1628700.0],["2023-03-01",91.9254,92.7175,91.2623,91.5294,1075800.0],["2023-03-02",91.1031,94.1427,90.6212,93.8739,931900.0],["2023-03-03",94.43,94.5504,93.2438,93.5774,863600.0],["2023-03-06",93.4847,94.5319,93.0121,93.1141,1032500.0],["2023-03-07",93.1326,94.3187,92.9194,93.6423,974500.0],["2023-03-08",94.05,95.3288,93.8183,95.1342,1197000.0],["2023-03-09",95.5327,98.563,95.2547,95.7737,2120300.0],["2023-03-10",96.0795,97.9143,94.6523,94.8192,1526600.0],["2023-03-13",93.772,95.0972,92.4468,93.8647,984900.0],["2023-03-14",94.5875,95.6717,89.7409,90.612,1675500.0],["2023-03-15",89.2497,91.168,88.9624,90.4452,1337700.0],["2023-03-16",89.954,91.4553,89.815,91.0105,1081400.0],["2023-03-17",91.3626,92.0669,88.3045,88.8791,2919700.0],["2023-03-20",88.9625,89.3146,88.0636,88.9347,1014000.0],["2023-03-21",89.7316,90.3803,89.0551,89.537,971000.0],["2023-03-22",89.2961,90.3896,87.9616,87.9987,803000.0],["2023-03-23",87.9987,89.3609,87.3222,87.9153,1053500.0],["2023-03-24",87.7207,88.9439,86.9979,88.4806,892300.0],["2023-03-27",89.3053,89.7131,88.5547,89.3887,544100.0],["2023-03-28",89.1941,90.2506,88.9161,89.4351,711100.0],["2023-03-29",89.8336,90.1579,88.7401,89.361,694700.0],["2023-03-30",89.6482,90.371,89.4258,89.5648,657000.0],["2023-03-31",89.9633,92.3078,89.7409,92.0854,1117200.0],["2023-04-03",91.8352,91.8352,88.9254,89.8984,996400.0],["2023-04-04",90.0467,90.4637,87.3593,87.73,1039800.0],["2023-04-05",87.6929,88.4342,86.1082,86.3492,1116300.0],["2023-04-06",86.0619,86.4141,85.3947,85.8766,868000.0],["2023-04-10",85.441,88.1655,84.8202,88.1655,1114800.0],["2023-04-11",88.3694,89.5926,87.1183,88.6752,853300.0],["2023-04-12",89.259,89.3331,87.7114,87.7856,726100.0],["2023-04-13",87.906,89.0088,86.516,88.5733,1022700.0],["2023-04-14",88.3138,89.5648,88.1006,88.564,768900.0],["2023-04-17",89.0922,89.0922,87.7392,88.7493,933600.0],["2023-04-18",88.703,90.2413,88.286,88.8883,1038700.0],["2023-04-19",88.6845,89.1015,88.045,88.9625,840300.0],["2023-04-20",88.9161,90.4452,88.9161,89.9911,862400.0],["2023-04-21",90.4174,90.8344,89.4907,90.2506,792000.0],["2023-04-24",90.0189,91.4553,89.9818,91.3441,1012300.0],["2023-04-25",90.3247,90.8251,88.6103,88.8327,1212600.0],["2023-04-26",87.7856,88.4157,85.543,85.719,1888900.0],["2023-04-27",88.2767,93.2716,88.008,92.3727,3024700.0],["2023-04-28",92.5302,94.5968,92.0669,93.4755,2102000.0],["2023-05-01",93.8369,97.0988,93.8369,96.7837,2131700.0],["2023-05-02",96.5891,97.1452,94.7821,96.7467,1512600.0],["2023-05-03",97.3027,98.3591,97.0618,97.3676,1381900.0],["2023-05-04",97.0062,97.4695,95.1435,95.2084,1021200.0],["2023-05-05",95.5976,97.1915,95.5976,96.8394,843000.0],["2023-05-08",96.8393,96.9135,95.2547,95.4122,941100.0],["2023-05-09",94.8377,95.1064,93.9666,94.1427,1019500.0],["2023-05-10",94.6801,94.9767,92.2615,93.2808,999600.0],["2023-05-11",93.0585,93.4477,91.863,92.0206,709600.0],["2023-05-12",92.4283,92.8731,91.4645,91.965,668700.0],["2023-05-15",91.9649,92.836,91.2514,92.6878,659000.0],["2023-05-16",91.9372,91.9372,89.5648,90.7881,996900.0],["2023-05-17",91.2607,93.5403,91.0197,93.3272,1131600.0],["2023-05-18",93.2067,94.189,92.558,94.05,757300.0],["2023-05-19",94.2631,94.3743,91.4831,93.0677,791200.0],["2023-05-22",93.9388,94.1149,92.5302,93.6793,688900.0],["2023-05-23",93.772,94.745,93.5125,94.0315,778200.0],["2023-05-24",93.5959,93.5959,91.1773,92.0391,835800.0],["2023-05-25",92.1503,92.6043,91.5016,92.1317,663900.0],["2023-05-26",91.7425,91.8537,90.2042,90.3896,1569800.0],["2023-05-30",90.51,91.4831,89.4443,90.3988,1063200.0],["2023-05-31",90.2228,90.6954,87.3407,87.6095,2772600.0],["2023-06-01",88.1784,89.1578,87.2364,88.4862,1530800.0],["2023-06-02",88.3743,91.6481,87.9173,91.0978,1809400.0],["2023-06-05",88.6355,88.8034,85.0445,85.2497,2679100.0],["2023-06-06",85.3243,87.0405,84.401,85.2404,1641500.0],["2023-06-07",84.7927,85.9493,84.5315,85.7161,1338200.0],["2023-06-08",85.9306,86.1545,84.802,85.0819,1007100.0],["2023-06-09",85.0818,85.5948,83.4309,83.6921,1177400.0],["2023-06-12",84.4756,84.774,83.0672,84.2424,1170300.0],["2023-06-13",84.3637,85.5482,84.0279,85.1938,1037100.0],["2023-06-14",85.8187,89.0179,85.3244,88.2437,1518600.0],["2023-06-15",88.2437,89.307,88.0292,88.9433,924000.0],["2023-06-16",89.5309,89.8573,88.0572,88.2531,1841100.0],["2023-06-20",87.7401,88.2251,86.341,86.4249,944400.0],["2023-06-21",85.7907,87.5349,85.5109,87.1338,666800.0],["2023-06-22",87.0592,87.1152,85.6788,85.8467,897100.0],["2023-06-23",85.3896,85.8653,84.0932,84.3637,3115700.0],["2023-06-26",84.1398,86.4156,84.1398,86.3317,843500.0],["2023-06-27",86.6768,88.6448,86.4436,88.0852,694700.0],["2023-06-28",88.1971,88.337,86.6488,87.5629,646200.0],["2023-06-29",87.1245,88.1691,87.0032,87.9359,593800.0],["2023-06-30",88.3277,88.3743,86.8726,88.0012,915300.0],["2023-07-03",87.6841,89.2324,87.5629,89.0925,470000.0],["2023-07-05",88.4676,89.4656,87.8147,88.2811,767200.0],["2023-07-06",87.1898,88.8034,86.938,88.5515,762900.0],["2023-07-07",88.6448,90.0066,88.6448,88.85,1155000.0],["2023-07-10",89.1485,90.4076,89.1485,89.7547,641600.0],["2023-07-11",89.7174,91.7134,89.6615,91.6015,840300.0],["2023-07-12",92.4782,92.4782,90.5009,91.0699,925700.0],["2023-07-13",91.2191,91.3963,90.2118,90.333,713900.0],["2023-07-14",90.6315,90.6315,88.7288,89.1671,751000.0],["2023-07-17",88.5422,88.8873,87.6748,88.4676,674400.0],["2023-07-18",88.6075,90.2304,88.6075,89.4469,679700.0],["2023-07-19",89.6894,91.9373,89.6615,91.7041,959700.0],["2023-07-20",91.7041,92.7487,90.8087,91.9279,1031600.0],["2023-07-21",91.788,92.3197,91.3683,91.9652,635000.0],["2023-07-24",91.275,92.385,90.7341,91.3497,874400.0],["2023-07-25",91.3777,92.0212,90.7434,91.331,620700.0],["2023-07-26",91.5455,92.4409,91.1538,91.6668,982900.0],["2023-07-27",92.1518,92.1518,90.7247,91.0885,724900.0],["2023-07-28",92.1052,93.8773,91.6761,93.6441,1176200.0],["2023-07-31",93.6814,94.0918,92.786,93.4389,1201300.0],["2023-08-01",93.1778,93.2244,92.0399,92.7021,835400.0],["2023-08-02",92.0119,92.898,90.5662,90.8833,1387900.0],["2023-08-03",92.9166,93.2804,90.0066,91.6108,1598300.0],["2023-08-04",91.872,92.9166,91.4523,91.8906,808100.0],["2023-08-07",92.6555,93.6721,92.5622,93.271,916400.0],["2023-08-08",92.7394,92.9446,90.7527,91.331,1057200.0],["2023-08-09",91.2098,92.1052,90.7994,91.3683,916200.0],["2023-08-10",91.8347,92.3943,89.6428,89.9506,875000.0],["2023-08-11",89.4376,89.4376,88.2904,88.822,872700.0],["2023-08-14",88.6448,89.2138,87.5349,88.9712,923200.0],["2023-08-15",88.7194,88.9246,87.6841,88.1971,781300.0],["2023-08-16",88.1038,88.8034,87.5908,87.9639,660000.0],["2023-08-17",88.365,88.6541,86.8167,87.0499,692900.0],["2023-08-18",86.5648,88.6448,86.3876,88.5982,850300.0],["2023-08-21",88.5236,88.8873,86.798,87.2271,825900.0],["2023-08-22",87.2271,87.5815,86.2011,86.6115,581700.0],["2023-08-23",86.6115,86.9939,86.1358,86.9193,452800.0],["2023-08-24",86.6302,87.2457,86.2198,86.8727,529000.0],["2023-08-25",86.9846,87.9359,86.854,87.4509,463000.0],["2023-08-28",87.88,87.9546,86.3876,86.7794,648200.0],["2023-08-29",86.6395,88.0665,86.3783,88.0292,664000.0],["2023-08-30",88.1598,88.5795,87.6002,88.2624,984000.0],["2023-08-31",86.9857,87.4832,84.8547,84.8922,1911000.0],["2023-09-01",85.4649,85.4649,82.5453,82.9396,1402500.0],["2023-09-05",82.9021,83.7,82.1604,83.2212,1143200.0],["2023-09-06",83.1555,83.8502,81.8788,82.029,1092000.0],["2023-09-07",81.8976,82.2637,80.7523,80.9119,1691900.0],["2023-09-08",80.9682,81.3907,80.0107,81.0339,1114500.0],["2023-09-11",81.4845,81.7286,80.8462,81.2498,651900.0],["2023-09-12",80.9119,82.4514,80.649,81.6535,917100.0],["2023-09-13",82.0854,82.3388,81.1372,82.0196,1177800.0],["2023-09-14",82.9865,84.5543,82.7612,84.3853,1015200.0],["2023-09-15",84.3853,85.6714,84.2351,84.9955,2382500.0],["2023-09-18",84.7045,84.8265,82.2355,82.4421,838400.0],["2023-09-19",82.5829,83.3151,82.3764,83.0804,1012000.0],["2023-09-20",83.1555,83.3996,82.1698,82.2168,518300.0],["2023-09-21",82.3201,82.4796,81.4282,81.4376,656300.0],["2023-09-22",81.6253,81.8037,80.6021,80.6678,507800.0],["2023-09-25",80.5552,81.1935,80.0952,80.3486,723900.0],["2023-09-26",80.3674,81.0902,79.5695,79.7478,1009800.0],["2023-09-27",79.7384,81.447,79.607,81.0058,938400.0],["2023-09-28",81.0245,82.0853,79.9074,81.8037,908800.0],["2023-09-29",82.198,82.7425,80.5082,80.8556,962700.0],["2023-10-02",80.4988,80.865,79.3536,80.405,1030900.0],["2023-10-03",80.1233,81.1372,80.067,80.4613,851100.0],["2023-10-04",80.7147,81.1278,79.4005,80.2735,643800.0],["2023-10-05",79.9919,80.2735,78.6682,79.1846,650900.0],["2023-10-06",79.0625,80.3017,78.6213,79.6633,719900.0],["2023-10-09",79.2127,81.4845,79.1282,81.0621,722100.0],["2023-10-10",81.0621,81.7474,80.9776,81.2029,620200.0],["2023-10-11",81.0996,81.8037,79.9168,80.7241,632800.0],["2023-10-12",80.8931,81.0245,78.5838,79.5507,898200.0],["2023-10-13",79.7197,80.9025,78.7903,78.856,1234000.0],["2023-10-16",79.316,80.9213,79.316,80.4988,1268100.0],["2023-10-17",80.4988,81.2874,80.3017,80.9307,924500.0],["2023-10-18",78.1332,79.025,77.4103,78.6495,1465600.0],["2023-10-19",78.7809,79.0907,77.8046,78.2083,1142600.0],["2023-10-20",78.8936,80.6866,77.9454,80.1046,1581600.0],["2023-10-23",80.0107,80.6584,78.7997,79.0344,1148500.0],["2023-10-24",79.3254,79.8042,78.3209,78.6213,959700.0],["2023-10-25",78.4429,78.4429,76.9221,77.6638,815100.0],["2023-10-26",77.7295,77.8515,75.2699,76.0585,1167600.0],["2023-10-27",76.772,78.1425,75.9928,76.2838,1511300.0],["2023-10-30",76.8001,77.2601,75.2605,75.683,1499000.0],["2023-10-31",75.7581,77.185,75.4952,76.8189,1450000.0],["2023-11-01",77.1662,77.1662,75.4858,76.4715,1377200.0],["2023-11-02",78.7715,78.7715,76.1711,76.4434,2481400.0],["2023-11-03",76.9409,77.4009,75.7956,76.6875,1470900.0],["2023-11-06",76.7907,77.3352,75.8801,76.9785,956400.0],["2023-11-07",76.4528,78.0674,76.096,77.7013,1152200.0],["2023-11-08",77.5042,77.9642,76.1805,76.4152,850200.0],["2023-11-09",76.8658,76.8658,75.1667,75.2136,951000.0],["2023-11-10",75.7863,75.7863,74.3593,75.0634,1711600.0],["2023-11-13",74.9601,75.5703,73.8712,74.134,974600.0],["2023-11-14",75.101,78.4336,74.9226,78.1895,1234800.0],["2023-11-15",78.2552,79.2972,77.814,78.1519,1076800.0],["2023-11-16",77.8234,78.5368,76.7813,76.847,1687800.0],["2023-11-17",77.7952,77.9172,76.4997,77.5417,1154400.0],["2023-11-20",77.2695,77.354,76.434,77.0066,853000.0],["2023-11-21",76.8189,77.354,76.3307,77.2695,1198700.0],["2023-11-22",77.2977,77.9548,77.0536,77.6732,1064000.0],["2023-11-24",77.6732,77.6732,76.8471,77.4573,405700.0],["2023-11-27",77.1381,77.1381,75.6173,76.4246,895300.0],["2023-11-28",76.4246,77.3728,75.8426,77.3446,1150200.0],["2023-11-29",77.1381,78.0205,76.3965,76.5748,1131400.0],["2023-11-30",76.6694,77.6341,75.7425,77.6058,3134900.0],["2023-12-01",78.0598,79.2231,77.4828,78.7502,871300.0],["2023-12-04",78.684,81.3134,78.4949,81.077,1941200.0],["2023-12-05",80.623,80.8594,79.8758,80.4622,1114900.0],["2023-12-06",80.6041,81.635,80.4622,80.8784,954300.0],["2023-12-07",80.9067,82.0607,80.4338,81.3607,781600.0],["2023-12-08",81.4175,81.5688,79.8852,79.9231,1070000.0],["2023-12-11",79.8285,80.2919,79.1853,79.8474,1043800.0],["2023-12-12",79.9704,79.9704,78.911,79.0718,1265100.0],["2023-12-13",78.8826,80.2636,77.9368,80.2541,1531400.0],["2023-12-14",80.9919,81.8809,80.1879,80.4338,1933300.0],["2023-12-15",80.6419,81.3418,79.9041,80.3487,3614700.0],["2023-12-18",80.8878,81.0581,79.6393,79.8379,1289100.0],["2023-12-19",80.046,80.8973,79.4785,80.4527,1627000.0],["2023-12-20",79.8474,81.8053,79.5353,80.623,1016300.0],["2023-12-21",81.0675,81.8147,80.7081,81.1999,872900.0],["2023-12-22",81.2851,82.8741,81.0013,82.543,758700.0],["2023-12-26",82.5525,83.224,82.1931,82.5241,626100.0],["2023-12-27",82.439,82.6755,81.8053,82.1552,511900.0],["2023-12-28",82.1741,82.5714,81.7864,82.1836,530800.0],["2023-12-29",82.0417,82.5714,81.2756,81.7107,844100.0],["2024-01-02",81.7485,82.8552,81.531,82.4106,1250200.0],["2024-01-03",82.2877,84.8509,81.985,82.6092,2243400.0],["2024-01-04",82.2876,83.6402,82.2025,83.4321,1614200.0],["2024-01-05",83.0916,84.8509,82.8457,83.7915,1814600.0],["2024-01-08",83.5835,83.5835,81.9093,82.8457,1258600.0],["2024-01-09",82.316,82.8646,81.635,81.9282,992500.0],["2024-01-10",81.985,82.6944,81.9472,82.4674,875100.0],["2024-01-11",82.4012,82.7511,81.2661,82.2877,1152200.0],["2024-01-12",82.7511,83.5551,82.1174,82.1647,951700.0],["2024-01-16",82.0323,82.0323,80.5852,81.1621,1225700.0],["2024-01-17",80.7081,81.181,80.1028,80.3392,902700.0],["2024-01-18",80.4716,81.1148,80.1974,80.9351,783600.0],["2024-01-19",81.3702,81.9093,79.8096,81.5783,1219600.0],["2024-01-22",82.2593,82.9308,81.4932,82.4106,876300.0],["2024-01-23",82.6849,83.2335,82.5241,82.5714,882900.0],["2024-01-24",82.9781,82.9781,80.7932,80.9351,684200.0],["2024-01-25",81.3702,82.2877,81.0108,82.212,709700.0],["2024-01-26",82.4957,82.9308,81.6067,82.6565,917100.0],["2024-01-29",82.5052,82.7606,81.0675,81.1905,1553300.0],["2024-01-30",80.2163,81.3513,79.5731,81.2567,1289000.0],["2024-01-31",81.1999,81.2189,79.4218,79.5353,2906700.0],["2024-02-01",73.3306,74.721,67.6934,69.5189,7420100.0],["2024-02-02",69.1689,70.9849,68.4785,70.1148,2667600.0],["2024-02-05",69.4148,70.1999,68.2042,70.0296,2192100.0],["2024-02-06",69.9918,71.7132,69.9918,70.4836,1671500.0],["2024-02-07",70.862,70.9093,69.2257,69.6702,1613500.0],["2024-02-08",69.8215,70.6728,68.1569,70.616,1891800.0],["2024-02-09",70.7957,70.7957,69.604,70.6255,941700.0],["2024-02-12",70.6255,72.2523,70.512,71.6565,1069800.0],["2024-02-13",70.6823,70.9849,69.4054,70.0769,1246400.0],["2024-02-14",70.0486,70.2377,69.2541,69.8405,931500.0],["2024-02-15",69.831,70.1999,69.5473,69.708,1301600.0],["2024-02-16",69.4148,69.5,68.2704,68.3366,876300.0],["2024-02-20",68.1947,68.6676,67.4286,67.7596,1280800.0],["2024-02-21",68.0339,68.8,67.5515,68.573,1108800.0],["2024-02-22",68.1285,69.8499,68.1096,69.6608,1298700.0],["2024-02-23",69.9067,70.2755,68.9703,69.377,1351400.0],["2024-02-26",69.1878,69.8783,68.9514,69.4527,1115600.0],["2024-02-27",69.6135,70.3796,68.9608,70.1999,1492200.0],["2024-02-28",69.9256,70.5215,69.7932,70.3607,1167100.0],["2024-02-29",70.9901,71.5432,70.4751,70.6468,2670300.0],["2024-03-01",71.1904,71.1904,69.2735,70.456,1402500.0],["2024-03-04",70.3797,70.4751,67.0706,67.185,2261400.0],["2024-03-05",66.8322,67.3948,65.9071,66.4221,1624600.0],["2024-03-06",69.2068,70.8756,68.0528,68.625,2525600.0],["2024-03-07",68.7299,69.3689,68.2245,69.2449,1576900.0],["2024-03-08",69.4452,69.8552,68.9397,69.0923,1066000.0],["2024-03-11",69.4452,71.896,69.4452,71.5241,1802200.0],["2024-03-12",71.4002,72.4015,71.1999,72.1726,1391600.0],["2024-03-13",71.8961,73.832,71.7721,71.8198,1794900.0],["2024-03-14",71.4574,71.6195,70.0174,71.4288,2175100.0],["2024-03-15",71.0092,72.3538,70.4847,70.5133,10532600.0],["2024-03-18",70.8375,70.9519,69.8266,69.9792,1794600.0],["2024-03-19",70.1985,71.0759,69.6168,70.6277,1748800.0],["2024-03-20",70.4084,70.5419,69.5405,70.5228,1146800.0],["2024-03-21",70.3988,70.9806,69.388,70.9043,1352000.0],["2024-03-22",71.5337,71.8388,70.6563,71.0187,981100.0],["2024-03-25",71.3906,71.4764,70.4656,71.3525,2006100.0],["2024-03-26",71.4478,71.5337,69.4452,69.4547,1683000.0],["2024-03-27",69.0637,71.095,69.0637,70.8756,1185200.0],["2024-03-28",71.5909,72.7448,71.0187,72.6113,1461700.0],["2024-04-01",71.2667,71.7053,69.7122,69.9411,1324700.0],["2024-04-02",69.9792,69.9983,68.7013,68.873,1165700.0],["2024-04-03",69.407,69.7408,68.3485,68.4438,852200.0],["2024-04-04",68.3961,69.6168,68.1482,68.358,881300.0],["2024-04-05",68.1005,68.6346,67.7763,67.8812,1034700.0],["2024-04-08",67.576,69.1972,67.5188,68.7204,1004700.0],["2024-04-09",68.2245,69.6359,68.2245,69.5501,1049600.0],["2024-04-10",68.8539,69.3116,67.719,68.6727,1055600.0],["2024-04-11",69.3307,70.1223,68.6822,68.8062,945700.0],["2024-04-12",68.3962,68.3962,67.1278,67.2136,743300.0],["2024-04-15",67.2613,67.4806,65.2968,65.8117,1285700.0],["2024-04-16",65.6401,65.6401,64.2287,64.7436,1643000.0],["2024-04-17",63.0175,65.6782,61.9876,65.621,2071400.0],["2024-04-18",66.0406,66.6986,65.7831,66.6319,1685900.0],["2024-04-19",66.8226,68.234,66.6796,67.9193,1570600.0],["2024-04-22",68.3389,68.5583,67.2613,67.4806,1344600.0],["2024-04-23",67.0324,68.2912,67.0229,67.0896,843200.0],["2024-04-24",66.6033,67.6904,66.4316,67.6523,1136000.0],["2024-04-25",67.9002,68.2626,66.4698,67.0038,2364300.0],["2024-04-26",66.8131,67.5188,66.4602,66.9657,1026300.0],["2024-04-29",67.0229,68.4724,67.0038,68.3771,1640700.0],["2024-04-30",68.234,68.4343,66.9085,67.7095,3140500.0],["2024-05-01",67.6618,69.4547,67.1469,68.749,2855900.0],["2024-05-02",77.2461,81.0607,75.9109,77.1793,6430400.0],["2024-05-03",77.4559,77.885,76.178,77.4368,2545800.0],["2024-05-06",78.133,78.2951,75.005,75.1003,2101200.0],["2024-05-07",75.2529,76.197,74.5377,75.8442,1399600.0],["2024-05-08",75.7393,77.2842,75.3864,77.2175,1192800.0],["2024-05-09",77.4654,78.152,76.6834,77.494,1013300.0],["2024-05-10",78.009,78.9913,77.5894,78.8864,1289800.0],["2024-05-13",79.1152,80.7555,78.8864,80.5553,1283100.0],["2024-05-14",81.0416,82.3863,79.9735,79.9831,1465200.0],["2024-05-15",80.3264,80.3264,78.2379,79.4872,1832700.0],["2024-05-16",79.3441,79.592,77.885,79.2964,1334000.0],["2024-05-17",79.3632,80.6411,79.2297,80.2119,1625400.0],["2024-05-20",80.2119,80.7651,79.5825,80.6125,1268100.0],["2024-05-21",80.3836,80.5648,78.5526,78.7719,1234600.0],["2024-05-22",78.2283,80.5934,77.618,80.4313,2018200.0],["2024-05-23",80.1166,81.6233,79.964,80.6792,2228300.0],["2024-05-24",80.8604,82.825,80.8604,82.701,2141600.0],["2024-05-28",82.577,82.72,81.1274,82.043,2035500.0],["2024-05-29",81.28,81.4326,80.0212,80.0975,1411200.0],["2024-05-30",80.1261,81.2133,79.5158,80.9558,1389700.0],["2024-05-31",81.2514,82.5579,80.9176,82.3672,6564000.0],["2024-06-03",82.7487,83.9121,82.6438,83.0729,1295500.0],["2024-06-04",82.968,83.1683,81.8331,82.0048,1143300.0],["2024-06-05",82.2528,83.6355,81.8904,83.5783,1066500.0],["2024-06-06",84.1124,84.2459,83.2255,83.7595,1023900.0],["2024-06-07",83.1545,85.0944,82.924,83.5291,1538100.0],["2024-06-10",83.0873,83.3274,81.8389,82.1942,1321000.0],["2024-06-11",81.4836,81.5796,80.6673,81.0994,1172300.0],["2024-06-12",81.8773,82.684,81.0226,81.4259,772600.0],["2024-06-13",81.1282,81.3587,80.1007,81.1666,818600.0],["2024-06-14",80.8978,80.8978,78.9003,80.2832,1009400.0],["2024-06-17",80.2831,82.5975,79.9278,82.3959,1252200.0],["2024-06-18",82.5399,84.038,82.1462,82.271,1211400.0],["2024-06-20",81.9349,84.1917,81.9349,84.0188,1773300.0],["2024-06-21",84.0572,84.7391,83.0297,83.3466,4336700.0],["2024-06-24",83.6731,85.5361,83.2121,84.9791,1310300.0],["2024-06-25",85.4881,86.6597,84.7775,85.9491,1478200.0],["2024-06-26",85.4689,86.5061,85.2288,85.7186,1751400.0],["2024-06-27",85.5842,86.0067,84.0092,84.2493,1087500.0],["2024-06-28",84.7199,85.1328,83.8076,84.6238,3426300.0],["2024-07-01",84.8063,85.3537,83.1161,83.3658,907300.0],["2024-07-02",83.3466,83.8364,82.6167,82.732,1396100.0],["2024-07-03",83.1161,84.3357,82.9721,84.038,799700.0],["2024-07-05",82.8184,84.1245,82.1174,83.0585,1430300.0],["2024-07-08",83.2602,83.7307,82.3094,83.1833,1043200.0],["2024-07-09",84.1917,84.4126,82.9817,83.1161,1388700.0],["2024-07-10",83.5579,83.5579,80.8978,82.0502,1653700.0],["2024-07-11",82.4823,83.6731,82.079,82.9433,1084800.0],["2024-07-12",83.4426,84.0764,82.7992,83.3178,1702400.0],["2024-07-15",83.6443,83.8844,82.6071,83.5771,1755500.0],["2024-07-16",83.7115,85.5746,83.7115,84.2589,1606800.0],["2024-07-17",83.6347,85.4689,83.1065,85.4401,1279700.0],["2024-07-18",85.1808,86.2468,83.5098,83.9324,1457200.0],["2024-07-19",84.1533,85.3729,83.3466,85.3345,1400300.0],["2024-07-22",87.0246,87.7353,86.1315,86.6117,1549400.0],["2024-07-23",85.5073,87.476,85.0848,87.0342,1254600.0],["2024-07-24",87.0534,87.8601,86.0931,86.6309,1160300.0],["2024-07-25",86.919,87.9754,85.7282,85.8626,1765000.0],["2024-07-26",86.0259,86.5445,85.0272,85.9203,1379100.0],["2024-07-29",86.0355,86.3428,84.9984,85.709,1297400.0],["2024-07-30",85.9299,86.6117,85.1328,85.7954,973400.0],["2024-07-31",85.9395,86.41,84.0092,85.5169,4435500.0],["2024-08-01",94.9377,101.2278,94.3807,98.1548,4117400.0],["2024-08-02",97.521,98.6542,93.9102,94.7168,2362100.0],["2024-08-05",94.1118,95.4371,92.681,94.8129,1705400.0],["2024-08-06",94.5824,97.3865,94.179,95.245,1626100.0],["2024-08-07",95.3219,96.2918,93.7949,93.891,1342400.0],["2024-08-08",94.2079,95.5427,93.3532,94.6592,1662200.0],["2024-08-09",95.0818,95.1106,93.9966,94.6016,745100.0],["2024-08-12",94.3615,94.8513,93.6413,94.7841,818700.0],["2024-08-13",94.1599,94.7072,92.5465,94.3615,1169300.0],["2024-08-14",94.3615,94.544,93.4972,93.9102,798700.0],["2024-08-15",94.7168,96.0133,93.8237,93.9582,771900.0],["2024-08-16",94.0446,95.5523,93.3436,95.2834,1227200.0],["2024-08-19",95.2738,97.0888,94.6016,97.0408,1153300.0],["2024-08-20",96.9928,96.9928,95.0818,95.245,770200.0],["2024-08-21",95.7156,96.9928,95.2546,96.6759,755700.0],["2024-08-22",96.6279,97.4922,96.5799,97.3097,663600.0],["2024-08-23",97.2137,98.03,97.0984,97.7515,605000.0],["2024-08-26",98.3277,98.5965,97.5786,98.2508,628600.0],["2024-08-27",98.4045,99.6337,97.8283,99.4896,849900.0],["2024-08-28",99.4416,99.8738,98.5966,99.8354,915300.0],["2024-08-29",100.1043,100.498,98.8174,98.9231,1028800.0],["2024-08-30",99.3648,99.7489,98.7022,99.4032,1640900.0],["2024-09-03",99.1535,99.9698,98.4333,99.4993,1109300.0],["2024-09-04",99.5184,100.2579,99.0959,99.9986,1213400.0],["2024-09-05",100.0754,100.3539,97.1657,98.126,1034700.0],["2024-09-06",98.4255,99.0535,96.5414,97.3917,1148400.0],["2024-09-09",97.4497,99.0922,97.4497,97.6526,1032200.0],["2024-09-10",97.5656,98.039,96.7733,97.6526,859300.0],["2024-09-11",97.4207,97.4303,95.6042,96.6864,876100.0],["2024-09-12",96.6187,97.2468,95.0632,96.097,974000.0],["2024-09-13",96.3579,97.0052,94.4641,96.6864,744200.0],["2024-09-16",96.725,97.2758,95.7202,96.9183,1049000.0],["2024-09-17",97.4303,97.9907,95.8748,96.8699,1460200.0],["2024-09-18",97.1888,100.1357,96.6091,98.5898,1649100.0],["2024-09-19",99.5076,100.3386,98.7733,100.1357,1514800.0],["2024-09-20",99.2661,101.0535,97.498,100.6767,7034200.0],["2024-09-23",100.6767,103.2468,100.5415,102.8506,2095000.0],["2024-09-24",102.6671,105.2951,102.155,105.1888,1678200.0],["2024-09-25",105.1888,105.5463,103.8458,104.3676,1115000.0],["2024-09-26",104.8893,105.6333,103.5946,103.9038,1137100.0],["2024-09-27",104.8217,105.0149,103.9328,104.6767,982100.0],["2024-09-30",105.2565,106.7734,104.8507,106.6381,1474800.0],["2024-10-01",106.6381,106.6381,104.7057,106.0874,1190500.0],["2024-10-02",105.2661,106.213,104.5705,104.7347,649900.0],["2024-10-03",104.3579,104.6284,101.7105,101.9328,976100.0],["2024-10-04",103.2371,104.841,101.8941,103.1212,1224300.0],["2024-10-07",103.2371,103.469,102.4159,103.1115,632300.0],["2024-10-08",103.0149,104.725,102.6284,104.2806,1105500.0],["2024-10-09",103.6333,104.8797,102.6188,104.5995,1005100.0],["2024-10-10",104.6961,104.6961,102.9473,104.3869,859900.0],["2024-10-11",104.9086,106.6284,104.8024,106.4449,620900.0],["2024-10-14",106.8507,106.8507,104.9569,106.4352,687300.0],["2024-10-15",106.6188,107.5463,104.7057,105.411,1181200.0],["2024-10-16",107.2565,109.2758,106.783,106.899,1077000.0],["2024-10-17",106.6864,107.2565,105.9618,107.1405,725800.0],["2024-10-18",107.2951,107.2951,105.5753,106.4062,1684000.0],["2024-10-21",106.184,106.184,104.7927,105.1985,1056900.0],["2024-10-22",105.1695,105.1985,103.9231,104.4352,924100.0],["2024-10-23",104.3193,105.1115,104.0777,104.213,832400.0],["2024-10-24",104.2516,104.4352,102.7444,103.1212,1089700.0],["2024-10-25",103.7105,104.7057,103.1212,104.4642,954500.0],["2024-10-28",105.1888,105.4304,104.2033,105.2565,1123500.0],["2024-10-29",105.3144,106.5705,104.2516,104.3482,1091500.0],["2024-10-30",104.2613,106.2613,103.6526,105.9328,2247100.0],["2024-10-31",99.7685,104.8603,97.0439,99.5559,4086800.0],["2024-11-01",99.4207,99.9714,98.1357,98.3772,1570100.0],["2024-11-04",98.812,100.6284,98.5221,99.1791,1027500.0],["2024-11-05",99.5076,101.469,99.0439,101.382,1148000.0],["2024-11-06",103.2178,103.7299,100.0004,102.8217,2331900.0],["2024-11-07",103.0536,105.7009,102.87,104.2613,1734200.0],["2024-11-08",104.2033,105.6429,104.0777,104.8893,933100.0],["2024-11-11",105.3241,106.7444,105.2565,105.3434,917600.0],["2024-11-12",106.783,106.783,105.0052,105.4014,958000.0],["2024-11-13",105.6236,107.9811,105.5753,107.9038,1462900.0],["2024-11-14",107.5656,108.4449,106.8507,107.7106,1137000.0],["2024-11-15",107.498,107.7395,106.3096,106.4642,992100.0],["2024-11-18",106.4642,107.3144,105.8845,106.2709,629400.0],["2024-11-19",105.3434,106.4642,105.1019,105.3917,773700.0],["2024-11-20",105.8748,105.8941,104.5125,105.3434,645400.0],["2024-11-21",105.6719,105.8458,104.5801,104.87,774000.0],["2024-11-22",104.7347,105.1695,103.1695,103.9714,1265700.0],["2024-11-25",105.1212,105.9425,102.2709,103.9038,2658500.0],["2024-11-26",104.068,104.4545,102.2226,102.7637,1513800.0],["2024-11-27",103.1308,103.4787,100.87,101.6912,1315800.0],["2024-11-29",101.8651,102.1936,101.3821,102.0101,499000.0],["2024-12-02",102.3869,103.8458,101.1985,102.5898,1200100.0],["2024-12-03",102.2709,104.4159,101.9231,103.9618,1362900.0],["2024-12-04",103.5366,104.039,102.0874,103.9811,978200.0],["2024-12-05",104.2903,104.6091,101.9135,102.5801,943800.0],["2024-12-06",103.5325,103.5325,101.618,102.4635,1013100.0],["2024-12-09",103.0175,105.6998,102.93,105.0972,1225600.0],["2024-12-10",105.3402,106.7397,103.3479,106.1371,1211200.0],["2024-12-11",106.9049,107.5463,105.6026,106.0594,1236700.0],["2024-12-12",105.6026,111.4532,103.5423,110.8507,2392200.0],["2024-12-13",111.5893,111.5893,107.1965,108.2461,1632100.0],["2024-12-16",108.1489,109.0722,106.5064,107.0118,1064900.0],["2024-12-17",106.6328,107.3908,105.6998,105.8164,792200.0],["2024-12-18",106.1274,106.4579,103.3576,103.4548,947400.0],["2024-12-19",103.9893,104.5724,101.929,102.0456,1352100.0],["2024-12-20",102.0845,102.4343,100.063,101.4042,2001800.0],["2024-12-23",101.2001,101.7346,99.9561,101.0835,864000.0],["2024-12-24",100.9474,101.443,99.9561,101.3459,271800.0],["2024-12-26",101.3653,101.6957,100.51,101.3847,526100.0],["2024-12-27",101.2195,101.7929,100.2865,100.9668,517600.0],["2024-12-30",100.1407,101.6374,99.2952,100.5684,881700.0],["2024-12-31",100.8891,101.3458,100.1505,100.4129,573300.0],["2025-01-02",101.1612,101.7929,99.373,99.8881,614000.0],["2025-01-03",101.0251,101.5985,99.9561,101.5013,810800.0],["2025-01-06",101.5013,102.3955,98.8676,100.6072,929200.0],["2025-01-07",100.8599,102.6384,100.685,101.1223,720500.0],["2025-01-08",101.4042,102.0845,100.1602,100.6947,931500.0],["2025-01-10",100.1019,101.2195,98.8287,98.8968,849800.0],["2025-01-13",98.5372,100.7919,98.0804,100.6558,818100.0],["2025-01-14",100.8891,101.6277,99.6257,99.9464,838000.0],["2025-01-15",101.5499,102.2205,99.7034,100.131,1074700.0],["2025-01-16",100.3448,101.2098,99.3341,99.8006,748300.0],["2025-01-17",99.3244,100.9863,98.8093,100.6656,1119300.0],["2025-01-21",100.9863,102.5218,100.7433,102.4246,840500.0],["2025-01-22",102.619,103.8921,101.5402,102.2886,976100.0],["2025-01-23",103.2313,104.0476,101.929,103.9893,1016000.0],["2025-01-24",104.5433,106.0302,103.8435,105.1167,1083700.0],["2025-01-27",105.4374,106.6328,105.4082,105.9816,1137200.0],["2025-01-28",105.2819,106.9924,104.5044,106.73,1017600.0],["2025-01-29",106.1954,107.1479,104.6696,104.8932,1507800.0],["2025-01-30",96.7975,102.3274,95.2426,97.6139,3351500.0],["2025-01-31",100.0533,100.5586,96.1172,96.6906,2419300.0],["2025-02-03",96.2922,96.4477,94.0083,95.3397,1343200.0],["2025-02-04",96.3894,96.6323,95.3397,96.0492,951700.0],["2025-02-05",96.1561,96.1561,94.3776,94.5136,1513300.0],["2025-02-06",95.3689,95.7771,93.4446,93.9208,1139100.0],["2025-02-07",93.95,94.4262,92.9878,93.8722,1087400.0],["2025-02-10",94.2901,96.8947,94.0569,96.5448,1300600.0],["2025-02-11",96.3699,97.0016,95.5535,96.9336,1094700.0],["2025-02-12",96.2241,96.8656,94.6886,94.8052,953800.0],["2025-02-13",94.883,96.2825,94.7761,95.8451,979800.0],["2025-02-14",96.02,96.8364,95.6896,96.6906,854000.0],["2025-02-18",96.7975,97.1863,95.8548,97.1085,933200.0],["2025-02-19",96.7003,97.6139,95.952,96.2338,1158100.0],["2025-02-20",96.2339,97.75,95.33,97.5945,1087000.0],["2025-02-21",97.5847,98.3234,95.6216,98.0415,1616100.0],["2025-02-24",98.2165,99.4021,97.5264,97.8472,1158800.0],["2025-02-25",98.0415,98.7413,95.7576,95.9909,1281700.0],["2025-02-26",96.0492,97.0988,95.2717,95.4175,1541200.0],["2025-02-27",96.1755,98.44,95.8548,96.4477,1573800.0],["2025-02-28",96.5351,98.887,96.5351,98.7607,1835500.0],["2025-03-03",99.0523,99.4507,97.196,97.5459,929500.0],["2025-03-04",97.7111,97.7111,95.3009,95.5827,1469200.0],["2025-03-05",95.33,96.506,94.8538,95.1551,1346600.0],["2025-03-06",94.9802,96.0395,94.2318,95.3592,1063600.0],["2025-03-07",95.6526,100.9438,95.5352,100.2005,1709000.0],["2025-03-10",99.5648,102.9586,99.1931,99.33,2159500.0],["2025-03-11",99.4767,100.1907,95.3103,95.8971,1665800.0],["2025-03-12",96.1709,96.2003,92.9923,94.0682,1325600.0],["2025-03-13",94.8408,95.4179,93.9215,94.2051,1164800.0],["2025-03-14",94.3811,96.3568,93.8432,96.2199,1231200.0],["2025-03-17",96.4057,99.0953,95.9753,98.7823,1122800.0],["2025-03-18",98.5574,98.7725,97.4815,97.863,988400.0],["2025-03-19",97.6967,97.8727,96.2199,97.1294,1130600.0],["2025-03-20",96.4839,97.1783,95.0266,97.1197,1558000.0],["2025-03-21",96.2883,98.0781,95.9558,97.7554,7028800.0],["2025-03-24",98.0977,98.7432,97.7358,98.2738,1331300.0],["2025-03-25",98.0097,98.8117,97.1294,97.8043,1400400.0],["2025-03-26",98.0586,99.956,98.0586,99.643,1075600.0],["2025-03-27",99.643,100.67,98.8312,99.4474,1082900.0],["2025-03-28",99.7408,100.2787,98.5672,98.9095,1218400.0],["2025-03-31",98.6161,100.5917,98.4204,100.1516,1662600.0],["2025-04-01",99.6039,100.6993,98.5769,100.5037,1244900.0],["2025-04-02",100.2396,100.7384,99.1344,100.5624,1176100.0],["2025-04-03",98.2346,99.4767,92.0534,92.6891,1683000.0],["2025-04-04",91.2221,92.161,88.8356,88.9432,1524700.0],["2025-04-07",87.2414,90.1364,84.5714,87.2121,2133600.0],["2025-04-08",88.7672,89.1682,83.8965,85.0604,1976900.0],["2025-04-09",83.9943,91.4177,82.8207,89.9213,2902900.0],["2025-04-10",88.7672,89.1877,85.9015,88.2879,1447600.0],["2025-04-11",87.5837,90.1658,86.7328,89.2562,1142000.0],["2025-04-14",90.3809,91.1145,89.2757,90.3418,722800.0],["2025-04-15",90.4885,91.6426,89.4322,89.5496,1125000.0],["2025-04-16",88.8748,89.6278,87.1436,87.8869,817000.0],["2025-04-17",88.4835,89.8235,88.1999,89.1388,1036100.0],["2025-04-21",88.1119,88.4249,86.3318,87.3099,926800.0],["2025-04-22",88.2684,88.9139,87.4468,88.2977,1109400.0],["2025-04-23",89.8724,91.0851,88.0923,88.6205,1118500.0],["2025-04-24",88.7183,90.1266,88.5227,90.0093,1365900.0],["2025-04-25",88.7965,89.3442,86.8404,87.7794,1108200.0],["2025-04-28",87.7304,88.6791,86.8013,87.1241,1513000.0],["2025-04-29",86.4003,87.1338,85.8135,86.3905,2089700.0],["2025-04-30",86.3905,87.261,84.8061,87.261,3008200.0],["2025-05-01",85.6863,90.6157,85.2267,88.2977,1956000.0],["2025-05-02",89.3247,90.7526,87.9749,88.8356,1359600.0],["2025-05-05",88.464,89.1193,87.5838,87.9652,1118500.0],["2025-05-06",87.0556,87.5055,86.0678,86.3807,1477700.0],["2025-05-07",87.3881,87.5348,84.679,85.6179,1592700.0],["2025-05-08",85.9308,88.0336,85.4907,87.6131,1109500.0],["2025-05-09",87.8869,88.0141,86.7035,87.0165,709600.0],["2025-05-12",91.3296,93.9019,91.0069,93.8432,2228400.0],["2025-05-13",94.1855,94.831,93.452,94.166,1631600.0],["2025-05-14",94.3322,95.9558,93.8823,95.8775,2583700.0],["2025-05-15",95.9558,97.2272,95.5646,96.5817,1696600.0],["2025-05-16",97.6185,98.5476,97.1686,98.0781,1634800.0],["2025-05-19",97.1099,98.1955,96.7969,97.8825,1152700.0],["2025-05-20",97.5109,98.8508,97.3055,97.8727,1263100.0],["2025-05-21",96.9436,97.3837,94.9484,95.0462,1202700.0],["2025-05-22",94.7626,94.831,93.3151,94.4007,1194900.0],["2025-05-23",93.4031,94.0682,93.2075,93.6476,938700.0],["2025-05-27",94.6354,95.32,93.6476,95.1636,913600.0],["2025-05-28",95.369,95.3885,93.2857,93.4813,1240000.0],["2025-05-29",93.7552,94.2442,93.0119,93.9899,993600.0],["2025-05-30",93.9899,94.2442,93.1977,93.8628,2199700.0],["2025-06-02",93.9606,94.2149,92.0827,94.0095,1089500.0],["2025-06-03",93.3053,94.8702,92.7282,94.1757,1197000.0],["2025-06-04",94.3811,94.7626,93.7161,94.0486,724100.0],["2025-06-05",94.2736,94.4007,93.3249,93.4129,697100.0],["2025-06-06",94.5253,95.3128,94.0823,94.3087,690200.0],["2025-06-09",94.545,94.9978,94.0134,94.2496,683500.0],["2025-06-10",94.23,95.0667,93.216,94.6729,686600.0],["2025-06-11",95.0962,95.1356,92.458,93.1077,1231000.0],["2025-06-12",92.9108,93.5605,92.4678,93.5212,916500.0],["2025-06-13",92.8911,93.5605,91.9067,92.0839,981500.0],["2025-06-16",93.0683,93.7082,92.2512,92.3989,1159800.0],["2025-06-17",92.1626,92.8222,91.631,92.1331,1050300.0],["2025-06-18",92.0937,93.0289,91.8378,91.9559,1077100.0],["2025-06-20",92.4186,92.7927,90.9419,91.1881,1665300.0],["2025-06-23",91.2078,92.5269,90.9223,92.4875,625800.0],["2025-06-24",92.8419,93.1668,91.7,92.8124,1396900.0],["2025-06-25",92.6647,92.6647,90.9223,91.2668,818600.0],["2025-06-26",91.6704,92.3694,91.3456,91.7393,732600.0],["2025-06-27",92.015,95.3621,92.015,95.1553,1804400.0],["2025-06-30",95.2538,95.2538,93.5605,94.4564,1110900.0],["2025-07-01",94.9486,98.0889,94.7419,96.7796,1253200.0],["2025-07-02",97.0651,97.7936,96.4744,97.5967,801300.0],["2025-07-03",97.7444,98.3154,96.2677,96.504,478200.0],["2025-07-07",96.248,96.6024,94.8403,95.2242,1211000.0],["2025-07-08",95.2242,97.0356,95.2242,96.7993,1216700.0],["2025-07-09",97.2029,98.2464,96.6812,97.577,965200.0],["2025-07-10",98.0693,100.9832,98.0693,99.2703,835000.0],["2025-07-11",99.3096,100.4122,97.5967,97.8527,776800.0],["2025-07-14",97.2522,97.6361,95.9429,96.4941,1006400.0],["2025-07-15",96.4745,96.7403,95.4802,95.5491,734600.0],["2025-07-16",96.4941,96.9568,95.7952,96.4154,933800.0],["2025-07-17",96.4351,97.7739,96.2087,96.9962,1041900.0],["2025-07-18",97.9511,97.9511,95.2735,95.9626,1232700.0],["2025-07-21",95.7755,96.4548,94.7714,95.3128,756100.0],["2025-07-22",95.5393,97.5573,95.5393,97.3998,888100.0],["2025-07-23",97.9019,99.2702,97.3801,99.0241,1063600.0],["2025-07-24",99.034,101.6624,98.7879,101.564,1835400.0],["2025-07-25",102.1054,102.1645,100.2842,101.1111,1416900.0],["2025-07-28",100.6386,101.1604,99.664,99.9101,1066400.0],["2025-07-29",99.1718,99.2407,97.0454,98.2366,1540900.0],["2025-07-30",98.335,98.6008,95.3817,96.1299,2255300.0],["2025-07-31",108.7503,114.3518,103.3163,113.5248,6470000.0],["2025-08-01",112.4026,113.2098,110.0006,112.0876,2339400.0],["2025-08-04",112.1565,114.4699,111.6347,113.2394,1318000.0],["2025-08-05",113.6824,114.6668,112.8554,114.5093,1241000.0],["2025-08-06",113.8497,116.0942,113.5839,115.9072,1244500.0],["2025-08-07",116.5668,117.3444,115.6611,115.9859,1216700.0],["2025-08-08",116.3699,117.1377,114.9129,114.9621,1091800.0],["2025-08-11",114.9621,115.1492,113.9088,114.4305,1104500.0],["2025-08-12",114.972,117.0393,114.8341,116.9211,1293200.0],["2025-08-13",117.374,119.1558,116.3699,119.1066,1722200.0],["2025-08-14",118.6636,119.9433,117.7874,119.6283,1375900.0],["2025-08-15",119.8449,120.1501,118.6833,119.3527,1304600.0],["2025-08-18",119.5299,121.2231,119.1263,121.0558,1259800.0],["2025-08-19",121.42,122.9951,120.8589,121.8925,1247000.0],["2025-08-20",120.9672,121.863,119.1066,119.1952,1303200.0],["2025-08-21",119.018,121.1936,118.7719,120.8884,1450200.0],["2025-08-22",121.3019,124.8754,120.5931,123.2314,1577400.0],["2025-08-25",122.877,124.708,122.178,124.4422,1356100.0],["2025-08-26",123.7531,125.3577,123.6448,124.9246,2340200.0],["2025-08-27",124.3536,126.4603,124.0091,126.0665,2326500.0],["2025-08-28",126.0075,127.5727,124.9443,127.2774,1711900.0],["2025-08-29",127.5826,129.1281,125.9287,126.6966,2265000.0],["2025-09-02",126.037,127.0411,125.5251,126.8836,1366700.0],["2025-09-03",126.3619,127.3758,125.3676,126.7852,1001500.0],["2025-09-04",126.4702,127.2183,125.1904,125.85,1285900.0],["2025-09-05",125.6026,126.4237,122.813,124.7717,1448000.0],["2025-09-08",125.0289,125.4147,123.8814,124.5442,1217700.0],["2025-09-09",124.1683,125.2267,123.7726,124.6926,944100.0],["2025-09-10",123.9902,126.4534,123.9506,126.2654,1180300.0],["2025-09-11",125.8697,129.7673,125.5334,129.609,1607100.0],["2025-09-12",129.1935,131.4886,129.0452,130.9841,1412300.0],["2025-09-15",131.2808,133.4571,130.5983,131.8348,1599000.0],["2025-09-16",131.8051,132.5965,130.618,132.3294,2061800.0],["2025-09-17",132.3492,135.5543,131.815,133.6352,2151900.0],["2025-09-18",134.8816,136.4248,134.5947,135.6136,1809300.0],["2025-09-19",135.7719,136.5139,133.4571,134.6046,4619000.0],["2025-09-22",134.5552,134.753,131.538,132.5371,2037000.0],["2025-09-23",132.5371,134.842,132.1316,132.7943,1687500.0],["2025-09-24",133.3384,134.0705,130.1828,131.8645,2231200.0],["2025-09-25",131.6468,133.0515,130.9742,132.3987,1875500.0],["2025-09-26",132.5767,133.1406,130.2124,130.3905,1701900.0],["2025-09-29",131.9139,131.9139,129.1144,130.4499,1408000.0],["2025-09-30",130.0344,131.0632,128.8671,130.9742,1928000.0],["2025-10-01",131.4292,132.0129,130.3707,131.2314,1408500.0],["2025-10-02",131.4589,133.9221,131.4589,133.3186,1203900.0],["2025-10-03",133.5462,136.2863,133.4176,133.9418,1209200.0],["2025-10-06",133.1999,133.8231,132.2404,132.9131,997500.0],["2025-10-07",133.2197,133.5066,131.8645,132.3492,844800.0],["2025-10-08",131.1325,133.3582,129.1441,132.5965,1560200.0],["2025-10-09",132.1217,132.2602,127.3041,127.5118,1805300.0],["2025-10-10",128.2736,129.0946,123.6835,123.9605,2183200.0],["2025-10-13",124.3463,124.9695,123.001,123.0504,998000.0],["2025-10-14",123.0504,126.7501,122.3085,126.6018,1569500.0],["2025-10-15",127.4228,127.8185,125.9093,126.6314,1150000.0],["2025-10-16",127.9669,128.4615,124.4057,124.6332,1602400.0],["2025-10-17",124.8805,126.5325,124.4749,126.0181,1417400.0],["2025-10-20",126.4039,127.2151,125.0784,126.0874,1335200.0],["2025-10-21",126.0874,128.7583,125.9884,126.8985,1106200.0],["2025-10-22",126.9282,127.8284,125.5235,125.7807,1549700.0],["2025-10-23",125.5828,126.3347,124.0001,124.0594,1358300.0],["2025-10-24",125.4938,125.939,124.0595,124.7024,1469400.0],["2025-10-27",125.5928,127.7888,124.8113,127.6701,1557800.0],["2025-10-28",128.4714,128.6693,125.9884,126.6908,1476800.0],["2025-10-29",125.8203,129.6882,125.4642,127.9867,2913700.0],["2025-10-30",147.9988,156.9909,147.613,153.2121,5571700.0],["2025-10-31",153.1329,154.5475,149.3046,152.3317,2883100.0],["2025-11-03",150.5708,151.8865,148.7012,150.5115,1730200.0],["2025-11-04",150.3136,153.0142,150.2147,151.2633,1672500.0],["2025-11-05",150.6005,152.7471,150.5115,151.4809,1209400.0],["2025-11-06",151.1248,152.0844,146.5941,146.6337,1546800.0],["2025-11-07",146.3963,150.6203,145.3774,147.8307,1553700.0],["2025-11-10",148.0186,150.7588,147.158,150.0861,1081400.0],["2025-11-11",148.7506,151.2831,148.4341,149.0771,2171800.0],["2025-11-12",149.1562,152.2327,148.5132,151.3424,1928700.0],["2025-11-13",151.748,152.1041,149.6113,150.0267,1522100.0],["2025-11-14",148.5231,151.8074,147.4745,151.1545,1379100.0],["2025-11-17",151.1248,153.1725,149.8685,150.9962,1200600.0],["2025-11-18",150.6697,151.3523,149.1364,150.0564,1302700.0],["2025-11-19",150.739,150.739,149.0573,149.73,780400.0],["2025-11-20",151.4908,152.0844,146.8909,146.97,1090200.0],["2025-11-21",147.4251,150.7687,147.2965,150.0465,1570100.0],["2025-11-24",149.819,154.508,149.4827,152.9054,2233400.0],["2025-11-25",152.9351,156.4073,152.9351,155.6555,1562700.0],["2025-11-26",154.9432,158.544,154.9432,157.8219,892900.0],["2025-11-28",158.5737,158.5737,156.9909,157.1591,495300.0],["2025-12-01",156.9118,161.0369,156.6645,158.5935,1594100.0],["2025-12-02",158.0692,159.4442,157.5449,157.9109,1254800.0],["2025-12-03",157.7032,159.4244,156.7535,157.8219,1577400.0],["2025-12-04",157.3174,158.2374,156.0808,156.3479,1277800.0],["2025-12-05",155.7917,157.5695,153.3783,156.1493,1388300.0],["2025-12-08",155.2951,155.4739,151.8091,152.3652,1805200.0],["2025-12-09",151.7296,153.9345,150.6073,151.4813,1296800.0],["2025-12-10",150.6073,158.2151,150.6073,157.2617,1809600.0],["2025-12-11",156.2983,160.1121,156.2983,158.7117,1364500.0],["2025-12-12",159.0991,160.4796,155.3349,156.0202,1298600.0],["2025-12-15",156.0996,156.9538,154.9376,156.5366,1233300.0],["2025-12-16",158.7614,159.4467,156.1294,157.9569,1510200.0],["2025-12-17",157.1226,160.0128,156.9339,159.0097,1749300.0],["2025-12-18",159.0991,164.79,158.7018,163.9061,2432600.0],["2025-12-19",163.926,165.962,163.3698,165.3264,4674800.0],["2025-12-22",165.674,166.7565,162.8335,163.8664,1443900.0],["2025-12-23",163.8664,164.9887,162.754,163.4691,1245300.0],["2025-12-24",164.1544,164.9291,163.5684,163.8266,428100.0],["2025-12-26",163.2903,164.2041,162.6845,163.5088,453800.0],["2025-12-29",163.3698,163.9657,161.9793,162.8235,872100.0],["2025-12-30",162.2773,162.3468,160.718,160.857,530000.0],["2025-12-31",160.8074,160.8272,159.4368,159.6652,847600.0],["2026-01-02",160.271,162.8831,158.9203,162.605,1058000.0],["2026-01-05",162.7639,166.4288,162.178,166.0713,1395700.0],["2026-01-06",165.8428,167.0247,164.6709,166.5182,1205200.0],["2026-01-07",166.3394,166.4586,160.8471,165.5945,3887900.0],["2026-01-08",164.7205,167.1737,164.3828,164.8794,2316200.0],["2026-01-09",164.9986,169.6467,164.9986,169.607,2164000.0],["2026-01-12",168.0577,171.7027,167.6107,171.365,1200200.0],["2026-01-13",171.0769,173.0633,170.6797,172.239,1451400.0],["2026-01-14",171.6629,172.7951,170.332,171.1365,1561600.0],["2026-01-15",172.3284,174.2551,170.4214,174.136,1638900.0],["2026-01-16",173.54,174.9702,172.0403,174.573,2072000.0],["2026-01-20",173.2222,176.9169,170.9975,173.9075,1784100.0],["2026-01-21",174.573,178.9827,174.3048,178.1584,1290800.0],["2026-01-22",178.4563,178.6848,175.9833,176.6885,1551100.0],["2026-01-23",177.7909,178.5457,174.3346,175.4569,1569900.0],["2026-01-26",175.6953,177.1652,174.5531,176.897,1444500.0],["2026-01-27",177.6022,179.9064,174.2452,179.2012,2269800.0],["2026-01-28",178.9629,183.611,178.5755,183.025,3111300.0],["2026-01-29",191.5366,198.9657,184.9717,192.4007,5005800.0],["2026-01-30",190.613,194.4864,188.5174,193.6223,4240100.0],["2026-02-02",192.8774,197.466,192.5596,197.1482,2942500.0],["2026-02-03",197.6448,201.4189,197.5852,198.3499,3120600.0],["2026-02-04",200.2469,200.6839,192.063,197.3865,2866400.0],["2026-02-05",196.3834,198.2705,194.3672,196.0954,2129600.0],["2026-02-06",197.3269,201.9552,196.1947,199.2239,2531600.0],["2026-02-09",199.9291,201.8559,198.0122,198.9458,1681500.0],["2026-02-10",198.1414,199.6212,194.1487,195.271,1733500.0],["2026-02-11",196.3536,199.1643,194.7347,194.993,1726400.0],["2026-02-12",195.2909,195.4995,148.3428,166.6374,16431900.0],["2026-02-13",170.7194,178.9529,166.697,174.8113,6397700.0],["2026-02-17",177.9697,181.6246,175.874,176.172,3558300.0],["2026-02-18",175.1689,184.9915,174.8312,184.5942,2970100.0],["2026-02-19",184.2367,185.9947,182.4986,183.9288,2469700.0],["2026-02-20",183.8791,189.4708,182.0119,188.7656,2327300.0],["2026-02-23",187.3652,188.6465,175.7946,175.9932,2101000.0],["2026-02-24",176.2117,177.1553,171.4345,176.1422,1825100.0],["2026-02-25",178.2676,179.3899,171.941,174.712,2166300.0],["2026-02-26",174.9802,183.8891,174.1459,182.8264,1986000.0],["2026-02-27",181.3664,184.3559,180.2441,183.9884,1944900.0],["2026-03-02",182.8363,189.0139,182.7469,185.9649,2645900.0],["2026-03-03",182.7469,192.937,182.0219,192.0035,2323500.0],["2026-03-04",192.2021,193.2151,185.2398,188.5769,1528500.0],["2026-03-05",186.2231,189.6992,180.4725,183.5514,1622500.0],["2026-03-06",179.585,183.372,177.1334,179.0269,1723200.0],["2026-03-09",176.9739,181.4386,173.8147,181.319,1431200.0],["2026-03-10",180.9304,181.329,175.1302,175.2598,1767700.0],["2026-03-11",175.2897,178.2595,174.8612,175.1801,1125400.0],["2026-03-12",172.8182,174.9409,170.3367,171.2735,1729100.0],["2026-03-13",173.0274,174.5024,167.4366,168.8119,1613000.0],["2026-03-16",171.1638,172.9178,169.8483,169.8981,1297200.0],["2026-03-17",171.5126,173.4061,170.4662,171.1339,986100.0],["2026-03-18",170.4862,171.2236,169.3002,170.0576,1261400.0],["2026-03-19",168.7122,175.1402,167.5462,174.2134,1520300.0],["2026-03-20",172.9477,174.4227,166.0812,168.3036,2788800.0],["2026-03-23",170.9745,173.6254,166.1211,166.2706,1265100.0],["2026-03-24",166.2706,172.3996,165.3537,168.6225,1224900.0],["2026-03-25",169.36,172.2601,167.0778,169.1607,1707500.0],["2026-03-26",167.7555,170.4263,167.0081,167.0878,1014400.0],["2026-03-27",166.3603,166.6194,160.3807,161.0186,1877900.0],["2026-03-30",163.4303,163.9186,159.9024,161.3674,1389300.0],["2026-03-31",162.7825,167.6658,162.3341,165.5032,1553200.0],["2026-04-01",167.1276,170.1971,166.0115,167.9249,1468900.0],["2026-04-02",164.9053,169.4198,164.6162,167.2672,1009700.0],["2026-04-06",167.327,168.6325,166.0214,168.4332,797000.0],["2026-04-07",167.5562,168.493,164.0083,165.5331,1647200.0],["2026-04-08",165.7823,172.1504,165.7823,171.8315,1593500.0],["2026-04-09",171.8315,174.2931,168.1043,169.6191,1467200.0],["2026-04-10",169.1507,170.9346,162.6031,162.932,2024900.0],["2026-04-13",162.3839,164.5365,159.4141,164.3571,1837400.0],["2026-04-14",164.1678,167.9947,163.241,167.9349,1581900.0],["2026-04-15",167.9349,168.4033,166.3902,167.5063,1228700.0],["2026-04-16",167.5064,182.6246,167.5064,180.9902,3711500.0],["2026-04-17",181.6678,186.4515,180.6912,181.618,3901600.0],["2026-04-20",179.4654,184.0098,176.8942,183.3222,2403500.0],["2026-04-21",182.6246,184.6178,179.4853,183.0132,1443100.0],["2026-04-22",183.362,185.0861,181.1596,181.7276,1341500.0],["2026-04-23",183.4019,184.4085,181.4287,183.1129,1526500.0],["2026-04-24",182.3754,183.1528,179.6946,182.4053,1015400.0],["2026-04-27",182.7143,188.3948,181.7277,187.7769,2144200.0],["2026-04-28",187.767,189.501,186.1425,187.3185,2606400.0],["2026-04-29",186.8102,189.4014,184.9068,185.7937,1902500.0],["2026-04-30",188.6539,189.3515,178.8973,181.1895,3423300.0],["2026-05-01",184.558,185.0363,176.3859,176.6949,1517800.0],["2026-05-04",170.9844,171.6721,158.5769,160.6897,5267100.0],["2026-05-05",162.6729,167.1077,161.467,166.5596,2027600.0],["2026-05-06",164.9551,169.1706,164.9551,168.0146,1457400.0],["2026-05-07",168.0146,171.4728,166.9981,170.7851,1760700.0],["2026-05-08",170.7851,171.6721,167.7455,170.8051,1060800.0],["2026-05-11",170.9745,171.6621,168.6923,169.3999,1283100.0],["2026-05-12",168.6325,169.4696,163.0516,166.6393,1355200.0],["2026-05-13",166.2108,167.1675,162.5832,162.7028,1209900.0],["2026-05-14",164.2774,164.6162,149.8867,159.2347,5015900.0],["2026-05-15",162.2543,166.151,161.4969,163.0317,2785100.0],["2026-05-18",164.4568,170.1074,161.8557,169.1407,1800900.0],["2026-05-19",168.7919,174.0938,167.2871,172.4295,1991300.0],["2026-05-20",176.9341,183.6411,175.9474,180.0235,3211100.0],["2026-05-21",179.3956,179.3956,174.8911,177.522,1610400.0],["2026-05-22",177.6416,178.1499,172.5291,173.6354,1512700.0],["2026-05-26",175.509,178.1698,173.3065,177.3028,1133300.0],["2026-05-27",178.6582,180.3823,175.0605,175.8876,1085700.0],["2026-05-28",174.3629,175.0704,172.1704,174.8113,1115100.0],["2026-05-29",173.6852,178.8774,173.5656,178.0403,2720900.0],["2026-06-01",177.9606,180.2427,175.2997,179.276,1473300.0],["2026-06-02",180.6015,180.6015,176.6849,177.9107,1049600.0],["2026-06-03",177.4523,183.9999,176.9042,180.1232,1568800.0],["2026-06-04",182.4153,187.3285,181.9569,183.96,1400400.0],["2026-06-05",182.58,186.61,181.83,184.09,1004500.0],["2026-06-08",184.85,189.27,180.36,188.14,1156300.0],["2026-06-09",188.33,192.5,186.46,191.65,1586800.0],["2026-06-10",188.69,190.6,184.33,185.0,1153000.0],["2026-06-11",185.97,191.75,185.97,191.11,970900.0],["2026-06-12",194.48,195.0,191.77,193.74,1032700.0],["2026-06-15",192.22,193.25,188.41,190.25,1140900.0],["2026-06-16",188.85,191.03,187.31,189.4,1077200.0],["2026-06-17",188.7,189.4,184.5,185.2,1086900.0],["2026-06-18",186.96,188.44,182.77,185.04,1737000.0],["2026-06-22",185.04,189.6,184.36,187.07,1459300.0],["2026-06-23",187.77,190.0,177.55,178.84,1910300.0],["2026-06-24",178.26,180.91,175.84,177.28,1478600.0],["2026-06-25",179.28,183.22,177.53,180.34,1137900.0],["2026-06-26",180.34,181.72,178.55,179.33,4016400.0],["2026-06-29",179.33,185.08,178.87,184.75,1141700.0],["2026-06-30",184.75,188.94,181.79,188.34,1227700.0],["2026-07-01",188.36,193.38,186.25,191.27,1949900.0],["2026-07-02",193.27,193.98,187.77,189.85,1225900.0],["2026-07-06",191.165,192.285,186.745,188.57,1129488.428443],["2026-07-07",189.7,191.299,188.3885,190.95,1152455.584169],["2026-07-08",190.75,191.27,187.12,189.95,1017096.930615],["2026-07-09",190.81,195.26,190.25,192.76,1491929.726101],["2026-07-10",193.33,195.435,192.19,193.5,991092.58972],["2026-07-13",193.95,198.28,193.86,196.5,1361723.086765],["2026-07-14",198.93,199.785,196.52,199.61,1746148.783466],["2026-07-15",199.66,200.21,196.89,197.5,1160905.119463],["2026-07-16",200.44,208.695,200.3,205.75,2608630.398982],["2026-07-17",204.81,208.83,203.93,208.5,3798879.223179],["2026-07-20",209.05,209.65,204.71,205.8,1661883.542404],["2026-07-21",207.92,210.27,205.91,209.42,1148398.205012],["2026-07-22",210.33,210.33,206.24,207.35,1348996.980438],["2026-07-23",208.74,209.73,205.1,205.51,1442634.577657],["2026-07-24",191.81,194.87,186.14,186.505,3602135.524325],["2026-07-27",185.56,186.11,173.76,174.46,3139044.610572],["2026-07-28",171.71,172.82,168.38,169.34,2752143.690899],["2026-07-29",169,174.27,164.08,173.75,4086134.219179],["2026-07-30",161.89,164.265,143.16,146.92,7407880.18311],["2026-07-31",145,151.225,143.46,147.73,4179650.034186],["2026-08-03",149.19,149.84,144.87,147,2932637.244241],["2026-08-04",148.335,155.205,147.21,154.75,1830019.454465],["2026-08-05",155.48,157.67,152.85,153.6,1544991.110188],["2026-08-06",152.58,153.92,146.45,146.66,2381283.882603],["2026-08-07",146.09,150.99,145.66,149.345,1487465.482191],["2026-08-10",148.49,151.52,148.125,148.72,315779.486974],["2026-08-11",147.44,148.11,143.18,145.1,1441925.552833],["2026-08-12",144.92,148.25,144.91,146.7,1170292.62229],["2026-08-13",146.98,150.8,145.8101,149.35,1471731.147607],["2026-08-14",149.05,150.29,147.95,148.57,859462.042954]]}